5 DAY PERFORMANCE
-32.73%
1 MONTH PERFORMANCE
-24.85%
3 MONTH PERFORMANCE
-2.95%
6 MONTH PERFORMANCE
+1.90%
YEAR-TO-DATE PERFORMANCE
+62.60%
1 YEAR PERFORMANCE
+54.33%
Frontline Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $56.15 | $56.48 (0.58%) | $56.85 | $56.06 | 1.25 M | $12.57 B |
| 10/08/2026 | $54.72 | $56.26 (2.81%) | $56.55 | $54.42 | 6.39 M | $12.52 B |
| 10/07/2026 | $53.46 | $53.06 (-0.75%) | $54.09 | $53.00 | 3.01 M | $11.81 B |
| 10/06/2026 | $52.72 | $52.77 (0.09%) | $53.25 | $51.94 | 4.25 M | $11.75 B |
| 10/05/2026 | $54.49 | $53.75 (-1.36%) | $54.69 | $51.62 | 5.38 M | $11.97 B |
| 10/02/2026 | $51.19 | $52.74 (3.03%) | $52.88 | $50.80 | 3.79 M | $11.74 B |
| 10/01/2026 | $49.40 | $51.54 (4.33%) | $51.62 | $49.11 | 3.43 M | $11.47 B |
| 09/30/2026 | $49.87 | $49.27 (-1.2%) | $50.56 | $49.16 | 2.65 M | $10.97 B |
| 09/29/2026 | $47.83 | $48.93 (2.3%) | $49.33 | $47.75 | 2.58 M | $10.89 B |
| 09/28/2026 | $48.59 | $48.10 (-1.01%) | $48.81 | $47.60 | 3.35 M | $10.71 B |
| 09/25/2026 | $47.28 | $47.73 (0.95%) | $48.26 | $47.06 | 2.83 M | $10.63 B |
| 09/24/2026 | $47.16 | $47.97 (1.72%) | $48.97 | $46.88 | 4.02 M | $10.68 B |
| 09/23/2026 | $47.92 | $47.56 (-0.75%) | $48.19 | $46.68 | 5.03 M | $10.59 B |
| 09/22/2026 | $48.10 | $47.92 (-0.37%) | $48.87 | $47.56 | 5.69 M | $10.67 B |
| 09/21/2026 | $49.83 | $49.81 (-0.04%) | $52.48 | $49.46 | 5.50 M | $11.09 B |
| 09/18/2026 | $51.19 | $51.42 (0.45%) | $51.82 | $50.36 | 5.00 M | $11.45 B |
| 09/17/2026 | $54.31 | $54.03 (-0.52%) | $54.91 | $53.27 | 6.57 M | $12.03 B |
| 09/16/2026 | $52.52 | $53.67 (2.19%) | $54.69 | $52.21 | 5.13 M | $11.95 B |
| 09/15/2026 | $51.21 | $51.59 (0.74%) | $52.94 | $51.05 | 5.66 M | $11.49 B |
| 09/14/2026 | $50.25 | $50.52 (0.54%) | $50.78 | $49.16 | 4.02 M | $11.25 B |
| 09/11/2026 | $48.05 | $49.21 (2.41%) | $49.56 | $48.03 | 3.71 M | $10.96 B |
| 09/10/2026 | $47.33 | $48.40 (2.26%) | $48.72 | $47.10 | 4.10 M | $10.77 B |
| 09/09/2026 | $46.95 | $47.21 (0.55%) | $47.67 | $46.36 | 2.02 M | $10.51 B |
| 09/08/2026 | $47.05 | $46.62 (-0.91%) | $47.22 | $45.95 | 2.34 M | $10.38 B |
| 09/04/2026 | $45.86 | $46.12 (0.57%) | $47.04 | $45.68 | 3.09 M | $10.27 B |
| 09/03/2026 | $45.61 | $45.42 (-0.42%) | $45.95 | $44.73 | 2.54 M | $10.11 B |
| 09/02/2026 | $44.17 | $45.42 (2.83%) | $45.59 | $43.94 | 1.84 M | $10.11 B |
| 09/01/2026 | $44.39 | $44.32 (-0.16%) | $45.16 | $43.86 | 2.19 M | $9.87 B |
| 08/31/2026 | $44.85 | $43.78 (-2.39%) | $44.88 | $43.42 | 2.58 M | $9.75 B |
| 08/28/2026 | $44.40 | $44.19 (-0.47%) | $45.29 | $43.57 | 3.32 M | $9.84 B |
| 08/27/2026 | $42.51 | $43.75 (2.92%) | $43.99 | $42.51 | 2.84 M | $9.74 B |
| 08/26/2026 | $41.95 | $41.20 (-1.79%) | $42.44 | $41.16 | 3.48 M | $9.17 B |
| 08/25/2026 | $43.30 | $43.46 (0.37%) | $43.90 | $42.76 | 3.18 M | $9.68 B |
| 08/24/2026 | $43.32 | $44.05 (1.69%) | $44.22 | $43.29 | 2.46 M | $9.81 B |
| 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 |
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.
