5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
+20.58%
6 MONTH PERFORMANCE
+57.25%
YEAR-TO-DATE PERFORMANCE
+33.18%
1 YEAR PERFORMANCE
+67.01%
Frontline Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $29.22 | $29.05 (-0.58%) | $29.38 | $28.91 | 1.55 M | $6.47 B |
| 02/09/2026 | $28.78 | $29.10 (1.11%) | $29.39 | $28.68 | 2.47 M | $6.48 B |
| 02/06/2026 | $27.89 | $29.37 (5.31%) | $29.40 | $27.89 | 2.80 M | $6.54 B |
| 02/05/2026 | $27.60 | $28.00 (1.45%) | $28.39 | $27.60 | 1.92 M | $6.23 B |
| 02/04/2026 | $28.38 | $28.20 (-0.63%) | $28.63 | $27.79 | 2.65 M | $6.28 B |
| 02/03/2026 | $28.84 | $28.84 (0%) | $29.04 | $28.40 | 2.97 M | $6.42 B |
| 02/02/2026 | $28.00 | $28.56 (2%) | $28.80 | $27.86 | 2.76 M | $6.36 B |
| 01/30/2026 | $28.58 | $28.58 (0%) | $28.81 | $28.13 | 3.89 M | $6.36 B |
| 01/29/2026 | $28.49 | $28.31 (-0.63%) | $28.60 | $27.68 | 2.88 M | $6.30 B |
| 01/28/2026 | $27.48 | $28.06 (2.11%) | $28.20 | $27.35 | 3.16 M | $6.25 B |
| 01/27/2026 | $26.73 | $27.04 (1.16%) | $27.20 | $26.69 | 2.21 M | $6.02 B |
| 01/26/2026 | $27.30 | $26.68 (-2.27%) | $27.56 | $26.68 | 3.01 M | $5.94 B |
| 01/23/2026 | $25.86 | $26.06 (0.77%) | $26.53 | $25.83 | 3.19 M | $5.80 B |
| 01/22/2026 | $26.38 | $25.31 (-4.06%) | $26.41 | $25.09 | 3.24 M | $5.63 B |
| 01/21/2026 | $26.15 | $26.37 (0.84%) | $26.48 | $25.60 | 3.07 M | $5.87 B |
| 01/20/2026 | $25.89 | $25.92 (0.12%) | $26.36 | $25.76 | 2.31 M | $5.77 B |
| 01/16/2026 | $26.48 | $26.29 (-0.72%) | $26.65 | $26.12 | 2.16 M | $5.85 B |
| 01/15/2026 | $25.69 | $25.95 (1.01%) | $26.24 | $25.39 | 3.04 M | $5.78 B |
| 01/14/2026 | $26.50 | $26.11 (-1.47%) | $26.80 | $26.04 | 4.13 M | $5.81 B |
| 01/13/2026 | $25.50 | $26.03 (2.08%) | $26.38 | $25.49 | 4.03 M | $5.79 B |
| 01/12/2026 | $25.30 | $25.17 (-0.51%) | $25.45 | $24.97 | 3.12 M | $5.60 B |
| 01/09/2026 | $24.46 | $24.98 (2.13%) | $25.28 | $24.14 | 5.70 M | $5.56 B |
| 01/08/2026 | $23.85 | $24.43 (2.43%) | $24.51 | $23.53 | 4.98 M | $5.44 B |
| 01/07/2026 | $22.75 | $23.67 (4.04%) | $23.82 | $22.72 | 5.51 M | $5.27 B |
| 01/06/2026 | $21.34 | $21.61 (1.27%) | $21.88 | $21.33 | 2.71 M | $4.81 B |
| 01/05/2026 | $21.05 | $20.79 (-1.24%) | $21.38 | $20.75 | 4.45 M | $4.63 B |
| 01/02/2026 | $21.21 | $20.58 (-2.97%) | $21.27 | $20.47 | 3.16 M | $4.58 B |
| 12/31/2025 | $21.60 | $21.82 (1.02%) | $21.85 | $21.41 | 1.87 M | $4.86 B |
| 12/30/2025 | $22.13 | $21.72 (-1.85%) | $22.21 | $21.71 | 1.99 M | $4.84 B |
| 12/29/2025 | $21.58 | $22.13 (2.55%) | $22.22 | $21.53 | 2.34 M | $4.93 B |
| 12/26/2025 | $21.43 | $21.81 (1.77%) | $21.90 | $21.25 | 1.47 M | $4.86 B |
| 12/24/2025 | $21.39 | $21.43 (0.19%) | $21.53 | $21.24 | 637.40 K | $4.77 B |
| 12/23/2025 | $21.35 | $21.51 (0.75%) | $21.53 | $21.16 | 3.29 M | $4.79 B |
| 12/22/2025 | $21.94 | $21.84 (-0.46%) | $22.08 | $21.74 | 2.60 M | $4.86 B |
| 12/19/2025 | $21.90 | $21.72 (-0.82%) | $22.04 | $21.66 | 4.34 M | $4.84 B |
| 12/18/2025 | $22.83 | $22.00 (-3.64%) | $22.84 | $21.87 | 3.66 M | $4.90 B |
| 12/17/2025 | $22.99 | $22.93 (-0.26%) | $23.10 | $22.72 | 1.79 M | $5.10 B |
| 12/16/2025 | $22.74 | $22.49 (-1.1%) | $22.81 | $22.35 | 1.58 M | $5.01 B |
| 12/15/2025 | $22.86 | $22.75 (-0.48%) | $22.91 | $22.54 | 1.83 M | $5.06 B |
| 12/12/2025 | $23.01 | $22.86 (-0.65%) | $23.21 | $22.73 | 1.87 M | $5.09 B |
| 12/11/2025 | $23.24 | $22.96 (-1.2%) | $23.32 | $22.68 | 2.54 M | $5.11 B |
| 12/10/2025 | $22.68 | $22.79 (0.49%) | $22.90 | $22.34 | 2.71 M | $5.07 B |
| 12/09/2025 | $23.14 | $22.75 (-1.69%) | $23.30 | $22.72 | 2.57 M | $5.06 B |
| 12/08/2025 | $23.57 | $23.51 (-0.25%) | $23.95 | $23.41 | 2.58 M | $5.23 B |
| 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 |
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.
