5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
+4.60%
6 MONTH PERFORMANCE
+31.42%
YEAR-TO-DATE PERFORMANCE
+63.28%
1 YEAR PERFORMANCE
+51.54%
Frontline Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.15 | $23.38 (0.99%) | $23.74 | $23.14 | 2.08 M | $5.20 B |
| 12/04/2025 | $23.49 | $23.24 (-1.06%) | $23.54 | $23.19 | 2.54 M | $5.17 B |
| 12/03/2025 | $23.88 | $23.60 (-1.17%) | $24.05 | $23.52 | 2.35 M | $5.25 B |
| 12/02/2025 | $22.80 | $23.30 (2.19%) | $23.39 | $22.75 | 3.60 M | $5.19 B |
| 12/01/2025 | $23.56 | $22.85 (-3.01%) | $23.56 | $22.74 | 5.15 M | $5.09 B |
| 11/28/2025 | $23.81 | $23.52 (-1.22%) | $23.92 | $23.32 | 4.55 M | $5.24 B |
| 11/26/2025 | $24.00 | $23.52 (-2%) | $24.25 | $23.28 | 5.94 M | $5.24 B |
| 11/25/2025 | $24.40 | $23.99 (-1.68%) | $24.80 | $23.93 | 6.68 M | $5.34 B |
| 11/24/2025 | $25.62 | $24.96 (-2.58%) | $25.62 | $24.34 | 7.58 M | $5.56 B |
| 11/21/2025 | $25.69 | $25.90 (0.82%) | $26.00 | $24.47 | 4.49 M | $5.77 B |
| 11/20/2025 | $25.88 | $24.99 (-3.44%) | $25.95 | $24.83 | 4.15 M | $5.56 B |
| 11/19/2025 | $25.17 | $25.20 (0.12%) | $25.57 | $25.07 | 2.61 M | $5.61 B |
| 11/18/2025 | $25.07 | $25.77 (2.79%) | $25.92 | $24.83 | 2.81 M | $5.74 B |
| 11/17/2025 | $25.37 | $25.30 (-0.28%) | $25.72 | $25.25 | 2.79 M | $5.63 B |
| 11/14/2025 | $24.80 | $25.48 (2.74%) | $25.77 | $24.47 | 3.62 M | $5.67 B |
| 11/13/2025 | $25.12 | $25.05 (-0.28%) | $25.74 | $24.98 | 2.99 M | $5.58 B |
| 11/12/2025 | $24.53 | $24.88 (1.43%) | $25.03 | $24.36 | 2.85 M | $5.54 B |
| 11/11/2025 | $24.24 | $24.10 (-0.58%) | $24.40 | $23.80 | 1.74 M | $5.37 B |
| 11/10/2025 | $23.74 | $24.10 (1.52%) | $24.18 | $23.74 | 1.47 M | $5.37 B |
| 11/07/2025 | $23.70 | $23.66 (-0.17%) | $23.81 | $23.49 | 1.51 M | $5.27 B |
| 11/06/2025 | $23.35 | $23.72 (1.58%) | $23.85 | $23.22 | 2.08 M | $5.28 B |
| 11/05/2025 | $23.26 | $23.33 (0.3%) | $23.42 | $23.14 | 1.51 M | $5.19 B |
| 11/04/2025 | $23.39 | $23.28 (-0.47%) | $23.47 | $23.03 | 3.16 M | $5.18 B |
| 11/03/2025 | $24.48 | $24.24 (-0.98%) | $24.62 | $23.96 | 2.44 M | $5.40 B |
| 10/31/2025 | $24.58 | $25.04 (1.87%) | $25.16 | $24.43 | 2.71 M | $5.57 B |
| 10/30/2025 | $24.74 | $24.37 (-1.5%) | $24.86 | $24.35 | 1.99 M | $5.43 B |
| 10/29/2025 | $24.70 | $24.75 (0.2%) | $25.07 | $24.54 | 2.32 M | $5.51 B |
| 10/28/2025 | $24.10 | $24.23 (0.54%) | $24.49 | $23.93 | 1.60 M | $5.39 B |
| 10/27/2025 | $23.72 | $23.84 (0.51%) | $23.84 | $23.44 | 1.27 M | $5.31 B |
| 10/24/2025 | $23.91 | $23.54 (-1.55%) | $24.20 | $23.42 | 3.33 M | $5.24 B |
| 10/23/2025 | $23.90 | $24.35 (1.88%) | $24.63 | $23.85 | 5.00 M | $5.42 B |
| 10/22/2025 | $22.69 | $23.59 (3.97%) | $23.59 | $22.47 | 2.70 M | $5.25 B |
| 10/21/2025 | $23.10 | $22.83 (-1.17%) | $23.17 | $22.78 | 1.69 M | $5.08 B |
| 10/20/2025 | $23.58 | $23.52 (-0.25%) | $23.90 | $23.44 | 2.22 M | $5.24 B |
| 10/17/2025 | $22.84 | $23.36 (2.28%) | $23.55 | $22.71 | 2.00 M | $5.20 B |
| 10/16/2025 | $23.08 | $23.01 (-0.3%) | $23.71 | $22.85 | 3.42 M | $5.12 B |
| 10/15/2025 | $22.61 | $22.74 (0.57%) | $22.87 | $22.52 | 2.12 M | $5.06 B |
| 10/14/2025 | $21.31 | $22.01 (3.28%) | $22.36 | $21.28 | 3.95 M | $4.90 B |
| 10/13/2025 | $23.06 | $22.79 (-1.17%) | $23.39 | $22.40 | 2.89 M | $5.07 B |
| 10/10/2025 | $22.73 | $22.73 (0%) | $23.25 | $22.58 | 2.41 M | $5.06 B |
| 10/09/2025 | $22.72 | $22.99 (1.19%) | $23.25 | $22.68 | 3.11 M | $5.12 B |
| 10/08/2025 | $22.08 | $22.25 (0.77%) | $22.36 | $21.71 | 2.03 M | $4.95 B |
| 10/07/2025 | $22.37 | $21.94 (-1.92%) | $22.47 | $21.52 | 3.12 M | $4.88 B |
| 10/06/2025 | $22.81 | $22.98 (0.75%) | $23.12 | $22.71 | 2.88 M | $5.12 B |
| 10/03/2025 | $23.05 | $23.16 (0.48%) | $23.22 | $22.82 | 1.55 M | $5.16 B |
| 10/02/2025 | $22.78 | $22.70 (-0.35%) | $22.78 | $22.28 | 1.53 M | $5.05 B |
| 10/01/2025 | $22.41 | $22.87 (2.05%) | $24.12 | $22.30 | 2.27 M | $5.09 B |
| 09/30/2025 | $22.82 | $22.79 (-0.13%) | $23.09 | $22.52 | 1.78 M | $5.07 B |
| 09/29/2025 | $23.01 | $22.81 (-0.87%) | $23.05 | $22.51 | 1.91 M | $5.08 B |
| 09/26/2025 | $23.06 | $23.09 (0.13%) | $23.21 | $22.82 | 1.39 M | $5.14 B |
| 09/25/2025 | $23.40 | $23.10 (-1.28%) | $23.45 | $22.70 | 3.48 M | $5.14 B |
| 09/24/2025 | $23.69 | $23.67 (-0.08%) | $23.93 | $23.62 | 1.06 M | $5.27 B |
| 09/23/2025 | $23.57 | $24.02 (1.91%) | $24.28 | $23.52 | 2.83 M | $5.35 B |
| 09/22/2025 | $23.25 | $23.11 (-0.6%) | $23.36 | $23.06 | 1.51 M | $5.14 B |
| 09/19/2025 | $23.41 | $23.21 (-0.85%) | $23.44 | $23.00 | 2.11 M | $5.17 B |
| 09/18/2025 | $23.64 | $23.87 (0.97%) | $24.01 | $23.45 | 2.45 M | $5.31 B |
| 09/17/2025 | $23.86 | $23.83 (-0.13%) | $24.09 | $23.68 | 2.18 M | $5.31 B |
| 09/16/2025 | $23.98 | $23.66 (-1.33%) | $23.98 | $23.51 | 2.90 M | $5.27 B |
| 09/15/2025 | $23.85 | $23.99 (0.59%) | $24.21 | $23.77 | 3.60 M | $5.34 B |
| 09/12/2025 | $23.47 | $23.23 (-1.02%) | $23.61 | $23.14 | 2.76 M | $5.17 B |
| 09/11/2025 | $23.00 | $23.02 (0.09%) | $23.10 | $22.56 | 2.64 M | $5.12 B |
| 09/10/2025 | $22.55 | $22.57 (0.09%) | $22.82 | $22.38 | 1.67 M | $5.02 B |
| 09/09/2025 | $22.87 | $22.49 (-1.66%) | $22.92 | $22.31 | 1.84 M | $5.01 B |
| 09/08/2025 | $22.96 | $22.92 (-0.17%) | $23.16 | $22.70 | 2.68 M | $5.10 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.
