5 DAY PERFORMANCE
-17.26%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+5.44%
6 MONTH PERFORMANCE
+62.68%
YEAR-TO-DATE PERFORMANCE
+62.60%
1 YEAR PERFORMANCE
+108.95%
Frontline Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $37.97 | $37.12 (-2.24%) | $38.05 | $36.47 | 4.35 M | $8.26 B |
| 05/21/2026 | $38.78 | $38.44 (-0.88%) | $39.74 | $38.42 | 4.53 M | $8.56 B |
| 05/20/2026 | $37.90 | $38.94 (2.74%) | $39.28 | $37.84 | 2.81 M | $8.67 B |
| 05/19/2026 | $38.06 | $37.44 (-1.63%) | $38.13 | $37.21 | 2.33 M | $8.34 B |
| 05/18/2026 | $36.87 | $37.74 (2.36%) | $38.08 | $36.76 | 2.03 M | $8.40 B |
| 05/15/2026 | $36.25 | $36.66 (1.13%) | $37.03 | $36.11 | 1.80 M | $8.16 B |
| 05/14/2026 | $37.34 | $37.07 (-0.72%) | $37.61 | $36.65 | 1.25 M | $8.25 B |
| 05/13/2026 | $39.07 | $37.19 (-4.81%) | $39.20 | $36.43 | 3.86 M | $8.28 B |
| 05/12/2026 | $37.93 | $38.53 (1.58%) | $38.82 | $37.71 | 2.55 M | $8.58 B |
| 05/11/2026 | $39.16 | $38.15 (-2.58%) | $39.32 | $37.57 | 3.10 M | $8.49 B |
| 05/08/2026 | $38.57 | $39.51 (2.44%) | $39.55 | $38.56 | 2.58 M | $8.80 B |
| 05/07/2026 | $38.33 | $38.12 (-0.55%) | $38.62 | $37.53 | 2.19 M | $8.49 B |
| 05/06/2026 | $37.58 | $37.70 (0.32%) | $38.93 | $37.24 | 3.10 M | $8.39 B |
| 05/05/2026 | $38.13 | $38.10 (-0.08%) | $38.50 | $37.74 | 2.09 M | $8.48 B |
| 05/04/2026 | $36.80 | $37.06 (0.71%) | $37.24 | $36.46 | 1.59 M | $8.25 B |
| 05/01/2026 | $36.32 | $37.01 (1.9%) | $37.60 | $35.92 | 1.72 M | $8.24 B |
| 04/30/2026 | $36.15 | $36.49 (0.94%) | $36.88 | $35.70 | 2.07 M | $8.12 B |
| 04/29/2026 | $36.32 | $36.28 (-0.11%) | $36.72 | $35.69 | 1.62 M | $8.08 B |
| 04/28/2026 | $36.51 | $36.11 (-1.1%) | $36.74 | $35.79 | 1.86 M | $8.04 B |
| 04/27/2026 | $35.60 | $35.99 (1.1%) | $36.17 | $34.83 | 1.88 M | $8.01 B |
| 04/24/2026 | $34.83 | $35.59 (2.18%) | $35.60 | $34.56 | 1.36 M | $7.92 B |
| 04/23/2026 | $34.65 | $34.90 (0.72%) | $35.24 | $34.58 | 2.08 M | $7.77 B |
| 04/22/2026 | $35.39 | $34.66 (-2.06%) | $35.48 | $33.53 | 5.15 M | $7.72 B |
| 04/21/2026 | $37.71 | $35.38 (-6.18%) | $37.75 | $35.20 | 3.94 M | $7.88 B |
| 04/20/2026 | $35.99 | $36.97 (2.72%) | $36.98 | $35.07 | 3.67 M | $8.23 B |
| 04/17/2026 | $36.66 | $37.13 (1.28%) | $38.16 | $35.87 | 7.19 M | $8.27 B |
| 04/16/2026 | $34.82 | $35.15 (0.95%) | $35.38 | $34.45 | 2.13 M | $7.83 B |
| 04/15/2026 | $35.87 | $35.49 (-1.06%) | $36.17 | $34.95 | 3.28 M | $7.90 B |
| 04/14/2026 | $34.75 | $34.16 (-1.7%) | $35.18 | $34.01 | 2.80 M | $7.60 B |
| 04/13/2026 | $34.63 | $34.84 (0.61%) | $35.64 | $34.61 | 3.19 M | $7.76 B |
| 04/10/2026 | $34.43 | $34.34 (-0.26%) | $34.94 | $33.70 | 3.07 M | $7.64 B |
| 04/09/2026 | $36.47 | $34.82 (-4.52%) | $36.81 | $34.59 | 3.22 M | $7.75 B |
| 04/08/2026 | $34.71 | $36.15 (4.15%) | $36.41 | $34.20 | 4.20 M | $8.05 B |
| 04/07/2026 | $36.71 | $34.98 (-4.71%) | $37.06 | $34.71 | 3.82 M | $7.79 B |
| 04/06/2026 | $36.77 | $36.48 (-0.79%) | $36.81 | $35.70 | 3.28 M | $8.12 B |
| 04/02/2026 | $34.45 | $36.60 (6.24%) | $36.98 | $34.35 | 4.19 M | $8.15 B |
| 04/01/2026 | $34.71 | $34.83 (0.35%) | $35.70 | $34.51 | 3.25 M | $7.75 B |
| 03/31/2026 | $34.13 | $34.86 (2.14%) | $35.00 | $33.82 | 4.12 M | $7.76 B |
| 03/30/2026 | $33.66 | $33.39 (-0.8%) | $34.38 | $33.00 | 2.92 M | $7.43 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.
