5 DAY PERFORMANCE
-20.18%
1 MONTH PERFORMANCE
-9.70%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
+62.60%
1 YEAR PERFORMANCE
+72.48%
Frontline Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $43.67 | $43.67 (0%) | $45.01 | $43.08 | 1.93 M | $9.72 B |
| 08/20/2026 | $43.81 | $43.56 (-0.57%) | $44.09 | $43.45 | 1.61 M | $9.70 B |
| 08/19/2026 | $44.90 | $44.45 (-1%) | $45.17 | $43.90 | 2.44 M | $9.90 B |
| 08/18/2026 | $42.46 | $43.50 (2.45%) | $43.89 | $41.98 | 2.26 M | $9.68 B |
| 08/17/2026 | $41.96 | $42.18 (0.52%) | $42.52 | $41.56 | 1.92 M | $9.39 B |
| 08/14/2026 | $40.74 | $41.21 (1.15%) | $41.52 | $40.49 | 1.27 M | $9.17 B |
| 08/13/2026 | $39.80 | $40.52 (1.81%) | $41.20 | $39.80 | 2.32 M | $9.02 B |
| 08/12/2026 | $38.25 | $39.57 (3.45%) | $39.65 | $38.20 | 2.06 M | $8.81 B |
| 08/11/2026 | $38.30 | $38.14 (-0.42%) | $38.50 | $37.29 | 1.83 M | $8.49 B |
| 08/10/2026 | $39.85 | $38.45 (-3.51%) | $39.91 | $38.37 | 1.41 M | $8.56 B |
| 08/07/2026 | $39.86 | $39.74 (-0.3%) | $40.30 | $38.55 | 1.50 M | $8.85 B |
| 08/06/2026 | $38.84 | $39.56 (1.85%) | $39.83 | $38.65 | 1.84 M | $8.81 B |
| 08/05/2026 | $39.09 | $37.97 (-2.87%) | $39.32 | $37.91 | 2.26 M | $8.45 B |
| 08/04/2026 | $40.00 | $38.97 (-2.58%) | $40.21 | $38.72 | 2.05 M | $8.68 B |
| 08/03/2026 | $39.80 | $39.91 (0.28%) | $40.00 | $38.26 | 2.29 M | $8.88 B |
| 07/31/2026 | $39.43 | $39.37 (-0.15%) | $39.79 | $38.96 | 1.62 M | $8.76 B |
| 07/30/2026 | $38.91 | $39.10 (0.49%) | $39.17 | $38.16 | 2.16 M | $8.70 B |
| 07/29/2026 | $39.15 | $39.13 (-0.05%) | $39.58 | $38.31 | 2.46 M | $8.71 B |
| 07/28/2026 | $39.10 | $38.78 (-0.82%) | $39.49 | $38.60 | 1.53 M | $8.63 B |
| 07/27/2026 | $38.30 | $38.59 (0.76%) | $39.29 | $38.06 | 1.58 M | $8.59 B |
| 07/24/2026 | $39.40 | $39.29 (-0.28%) | $39.77 | $38.85 | 1.30 M | $8.75 B |
| 07/23/2026 | $38.13 | $38.85 (1.89%) | $39.08 | $37.94 | 1.37 M | $8.65 B |
| 07/22/2026 | $38.89 | $37.96 (-2.39%) | $38.94 | $37.91 | 1.48 M | $8.45 B |
| 07/21/2026 | $37.64 | $38.45 (2.15%) | $38.53 | $36.83 | 2.02 M | $8.56 B |
| 07/20/2026 | $36.97 | $36.93 (-0.11%) | $37.70 | $36.75 | 1.53 M | $8.22 B |
| 07/17/2026 | $36.18 | $36.49 (0.86%) | $36.67 | $35.71 | 2.01 M | $8.12 B |
| 07/16/2026 | $37.34 | $37.17 (-0.46%) | $38.29 | $37.11 | 1.54 M | $8.27 B |
| 07/15/2026 | $38.10 | $37.90 (-0.52%) | $38.26 | $36.99 | 2.20 M | $8.44 B |
| 07/14/2026 | $37.61 | $38.38 (2.05%) | $39.27 | $37.61 | 2.75 M | $8.54 B |
| 07/13/2026 | $38.91 | $36.92 (-5.11%) | $39.09 | $36.90 | 2.30 M | $8.22 B |
| 07/10/2026 | $36.79 | $38.13 (3.64%) | $38.16 | $36.65 | 1.91 M | $8.49 B |
| 07/09/2026 | $38.03 | $36.56 (-3.87%) | $38.11 | $35.70 | 4.10 M | $8.14 B |
| 07/08/2026 | $37.96 | $38.46 (1.32%) | $38.62 | $37.53 | 2.28 M | $8.56 B |
| 07/07/2026 | $36.45 | $37.66 (3.32%) | $37.87 | $36.40 | 2.62 M | $8.38 B |
| 07/06/2026 | $36.69 | $36.87 (0.49%) | $38.02 | $36.20 | 1.99 M | $8.21 B |
| 07/02/2026 | $35.94 | $36.75 (2.25%) | $37.05 | $35.94 | 2.23 M | $8.18 B |
| 07/01/2026 | $34.25 | $34.70 (1.31%) | $35.11 | $34.13 | 1.70 M | $7.73 B |
| 06/30/2026 | $34.91 | $34.79 (-0.34%) | $35.42 | $34.50 | 3.66 M | $7.75 B |
| 06/29/2026 | $35.99 | $35.44 (-1.53%) | $36.64 | $35.25 | 3.94 M | $7.89 B |
| 06/26/2026 | $37.48 | $35.52 (-5.23%) | $37.93 | $34.81 | 4.69 M | $7.91 B |
| 06/25/2026 | $40.60 | $38.47 (-5.25%) | $40.85 | $38.23 | 3.99 M | $8.56 B |
| 06/24/2026 | $42.88 | $40.72 (-5.04%) | $43.10 | $40.37 | 4.00 M | $9.07 B |
| 06/23/2026 | $41.16 | $42.88 (4.18%) | $42.89 | $41.03 | 3.89 M | $9.55 B |
| 06/22/2026 | $39.91 | $41.58 (4.18%) | $41.87 | $39.91 | 5.03 M | $9.26 B |
| 06/18/2026 | $38.07 | $40.93 (7.51%) | $40.96 | $37.17 | 5.12 M | $9.11 B |
| 06/17/2026 | $39.85 | $38.85 (-2.51%) | $40.00 | $38.73 | 3.02 M | $8.65 B |
| 06/16/2026 | $39.91 | $39.42 (-1.23%) | $40.17 | $38.20 | 3.31 M | $8.78 B |
| 06/15/2026 | $38.94 | $39.43 (1.26%) | $39.82 | $38.31 | 6.66 M | $8.78 B |
| 06/12/2026 | $35.71 | $39.07 (9.41%) | $39.09 | $35.50 | 4.35 M | $8.70 B |
| 06/11/2026 | $37.63 | $37.13 (-1.33%) | $38.60 | $36.98 | 3.24 M | $8.27 B |
| 06/10/2026 | $35.97 | $36.28 (0.86%) | $36.77 | $35.70 | 2.82 M | $8.08 B |
| 06/09/2026 | $35.19 | $36.27 (3.07%) | $36.30 | $35.17 | 3.15 M | $8.07 B |
| 06/08/2026 | $35.73 | $35.01 (-2.02%) | $35.79 | $34.66 | 2.08 M | $7.79 B |
| 06/05/2026 | $34.07 | $35.17 (3.23%) | $35.52 | $34.01 | 4.08 M | $7.83 B |
| 06/04/2026 | $34.29 | $34.16 (-0.38%) | $34.66 | $33.80 | 2.19 M | $7.60 B |
| 06/03/2026 | $34.21 | $34.46 (0.73%) | $35.05 | $34.10 | 1.64 M | $7.67 B |
| 06/02/2026 | $34.92 | $34.68 (-0.69%) | $35.01 | $34.24 | 2.36 M | $7.72 B |
| 06/01/2026 | $34.58 | $34.85 (0.78%) | $35.37 | $34.08 | 2.75 M | $7.76 B |
| 05/29/2026 | $33.96 | $34.67 (2.09%) | $34.70 | $33.86 | 3.13 M | $7.72 B |
| 05/28/2026 | $35.15 | $34.54 (-1.74%) | $35.35 | $34.38 | 4.47 M | $7.69 B |
| 05/27/2026 | $36.62 | $35.46 (-3.17%) | $36.62 | $35.23 | 3.33 M | $7.89 B |
| 05/26/2026 | $36.40 | $36.57 (0.47%) | $36.96 | $35.70 | 4.64 M | $8.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
