5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
+41.64%
YEAR-TO-DATE PERFORMANCE
+62.60%
1 YEAR PERFORMANCE
+98.88%
Frontline Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $39.07 | $37.19 (-4.81%) | $39.17 | $36.43 | 3.85 M | $8.20 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 |
| 03/27/2026 | $33.00 | $33.65 (1.97%) | $34.06 | $32.92 | 2.83 M | $7.49 B |
| 03/26/2026 | $34.27 | $33.57 (-2.04%) | $34.89 | $33.53 | 3.95 M | $7.47 B |
| 03/25/2026 | $34.83 | $33.75 (-3.1%) | $34.83 | $33.55 | 3.81 M | $7.51 B |
| 03/24/2026 | $34.30 | $35.44 (3.32%) | $35.66 | $34.06 | 5.70 M | $7.89 B |
| 03/23/2026 | $33.23 | $33.83 (1.81%) | $34.03 | $32.67 | 3.99 M | $7.53 B |
| 03/20/2026 | $32.90 | $32.17 (-2.22%) | $33.00 | $31.76 | 4.09 M | $7.16 B |
| 03/19/2026 | $31.62 | $32.88 (3.98%) | $32.98 | $31.03 | 3.58 M | $7.32 B |
| 03/18/2026 | $31.82 | $32.16 (1.07%) | $32.81 | $31.42 | 3.75 M | $7.16 B |
| 03/17/2026 | $31.75 | $31.30 (-1.42%) | $31.99 | $31.15 | 3.62 M | $6.97 B |
| 03/16/2026 | $30.99 | $31.83 (2.71%) | $31.86 | $30.57 | 5.11 M | $7.09 B |
| 03/13/2026 | $30.43 | $30.18 (-0.82%) | $30.76 | $29.82 | 4.57 M | $6.72 B |
| 03/12/2026 | $32.11 | $30.77 (-4.17%) | $32.16 | $30.67 | 5.31 M | $6.85 B |
| 03/11/2026 | $34.84 | $33.50 (-3.85%) | $34.84 | $33.25 | 5.15 M | $7.46 B |
| 03/10/2026 | $36.06 | $35.24 (-2.27%) | $36.39 | $35.10 | 4.59 M | $7.85 B |
| 03/09/2026 | $34.65 | $35.49 (2.42%) | $35.96 | $34.55 | 6.67 M | $7.90 B |
| 03/06/2026 | $34.12 | $34.56 (1.29%) | $34.99 | $33.65 | 6.35 M | $7.69 B |
| 03/05/2026 | $35.19 | $34.92 (-0.77%) | $35.88 | $34.34 | 7.41 M | $7.77 B |
| 03/04/2026 | $35.77 | $36.28 (1.43%) | $36.90 | $35.36 | 5.32 M | $8.08 B |
| 03/03/2026 | $36.44 | $37.14 (1.92%) | $37.95 | $35.61 | 9.13 M | $8.27 B |
| 03/02/2026 | $39.87 | $39.62 (-0.63%) | $39.89 | $37.78 | 10.29 M | $8.82 B |
| 02/27/2026 | $37.50 | $37.95 (1.2%) | $37.97 | $36.23 | 6.91 M | $8.45 B |
| 02/26/2026 | $36.38 | $37.28 (2.47%) | $37.94 | $36.08 | 5.64 M | $8.30 B |
| 02/25/2026 | $36.18 | $36.46 (0.77%) | $36.57 | $35.58 | 3.15 M | $8.12 B |
| 02/24/2026 | $35.55 | $36.52 (2.73%) | $36.75 | $35.29 | 4.73 M | $8.13 B |
| 02/23/2026 | $33.93 | $35.09 (3.42%) | $35.10 | $33.93 | 2.53 M | $7.81 B |
| 02/20/2026 | $33.78 | $34.72 (2.78%) | $34.75 | $33.78 | 2.87 M | $7.73 B |
| 02/19/2026 | $33.37 | $33.82 (1.35%) | $34.14 | $33.22 | 3.75 M | $7.53 B |
| 02/18/2026 | $32.94 | $33.28 (1.03%) | $33.54 | $32.84 | 4.03 M | $7.41 B |
| 02/17/2026 | $30.77 | $31.52 (2.44%) | $31.56 | $30.42 | 3.50 M | $7.02 B |
| 02/13/2026 | $29.54 | $30.92 (4.67%) | $30.96 | $29.48 | 3.17 M | $6.88 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.
