-
5 DAY PERFORMANCE
-0.04% -
1 MONTH PERFORMANCE
-5.34% -
3 MONTH PERFORMANCE
-8.45% -
6 MONTH PERFORMANCE
-4.51% -
YEAR-TO-DATE PERFORMANCE
+13.97% -
1 YEAR PERFORMANCE
+21.67%
Frontline Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.90 | $22.85 (-0.22%) | $22.91 | $22.52 | 1.16 M | $5.09 B |
| 09/27/2024 | $22.82 | $22.83 (0.04%) | $23.07 | $22.64 | 1.76 M | $5.08 B |
| 09/26/2024 | $22.00 | $22.86 (3.91%) | $22.93 | $21.99 | 3.30 M | $5.09 B |
| 09/25/2024 | $21.94 | $21.45 (-2.23%) | $22.03 | $21.40 | 3.53 M | $4.78 B |
| 09/24/2024 | $22.82 | $22.69 (-0.57%) | $22.87 | $22.47 | 1.00 M | $5.05 B |
| 09/23/2024 | $22.27 | $22.35 (0.36%) | $22.64 | $22.23 | 1.24 M | $4.98 B |
| 09/20/2024 | $22.62 | $22.25 (-1.64%) | $22.79 | $22.10 | 3.81 M | $4.95 B |
| 09/19/2024 | $23.81 | $23.94 (0.55%) | $24.06 | $23.64 | 1.53 M | $5.33 B |
| 09/18/2024 | $23.17 | $23.14 (-0.13%) | $23.50 | $23.04 | 1.37 M | $5.15 B |
| 09/17/2024 | $23.26 | $23.23 (-0.13%) | $23.40 | $23.12 | 1.41 M | $5.17 B |
| 09/16/2024 | $22.92 | $23.22 (1.31%) | $23.32 | $22.73 | 1.85 M | $5.17 B |
| 09/13/2024 | $22.56 | $22.37 (-0.84%) | $22.95 | $22.32 | 2.01 M | $4.98 B |
| 09/12/2024 | $22.64 | $22.82 (0.8%) | $23.16 | $22.40 | 1.92 M | $5.08 B |
| 09/11/2024 | $22.12 | $22.29 (0.77%) | $22.39 | $21.83 | 1.67 M | $4.96 B |
| 09/10/2024 | $22.38 | $21.80 (-2.59%) | $22.44 | $21.56 | 1.72 M | $4.85 B |
| 09/09/2024 | $22.00 | $22.23 (1.05%) | $22.36 | $21.88 | 1.35 M | $4.95 B |
| 09/06/2024 | $22.58 | $22.22 (-1.59%) | $22.82 | $22.15 | 2.12 M | $4.95 B |
| 09/05/2024 | $22.39 | $22.27 (-0.54%) | $22.54 | $22.22 | 1.90 M | $4.96 B |
| 09/04/2024 | $22.45 | $22.23 (-0.98%) | $22.81 | $22.22 | 2.74 M | $4.95 B |
| 09/03/2024 | $23.40 | $23.00 (-1.71%) | $23.41 | $22.75 | 3.04 M | $5.12 B |
| 08/30/2024 | $23.76 | $24.14 (1.6%) | $24.64 | $23.72 | 2.47 M | $5.37 B |
| 08/29/2024 | $23.35 | $23.32 (-0.13%) | $23.52 | $23.15 | 1.57 M | $5.19 B |
| 08/28/2024 | $23.50 | $23.34 (-0.68%) | $23.55 | $23.01 | 1.17 M | $5.20 B |
| 08/27/2024 | $24.05 | $23.87 (-0.75%) | $24.07 | $23.56 | 2.61 M | $5.31 B |
| 08/26/2024 | $24.12 | $24.16 (0.17%) | $24.50 | $24.05 | 1.19 M | $5.38 B |
| 08/23/2024 | $23.98 | $24.00 (0.08%) | $24.46 | $23.91 | 1.37 M | $5.34 B |
| 08/22/2024 | $24.38 | $23.87 (-2.09%) | $24.38 | $23.84 | 750,301 | $5.31 B |
| 08/21/2024 | $24.66 | $24.50 (-0.65%) | $24.76 | $24.42 | 860,537 | $5.45 B |
| 08/20/2024 | $24.82 | $24.45 (-1.49%) | $24.87 | $24.36 | 1.03 M | $5.44 B |
| 08/19/2024 | $25.13 | $25.13 (0%) | $25.33 | $24.94 | 1.24 M | $5.59 B |
| 08/16/2024 | $25.14 | $25.16 (0.08%) | $25.30 | $24.89 | 1.41 M | $5.60 B |
| 08/15/2024 | $24.56 | $24.81 (1.02%) | $25.04 | $24.39 | 1.27 M | $5.52 B |
| 08/14/2024 | $23.99 | $23.96 (-0.13%) | $24.17 | $23.78 | 1.00 M | $5.33 B |
| 08/13/2024 | $23.58 | $23.53 (-0.21%) | $23.58 | $23.33 | 1.04 M | $5.24 B |
| 08/12/2024 | $23.67 | $23.67 (0%) | $23.86 | $23.52 | 1.36 M | $5.27 B |
| 08/09/2024 | $23.14 | $23.06 (-0.35%) | $23.19 | $22.93 | 1.03 M | $5.13 B |
| 08/08/2024 | $22.91 | $23.11 (0.87%) | $23.14 | $22.67 | 1.21 M | $5.14 B |
| 08/07/2024 | $23.52 | $22.76 (-3.23%) | $23.53 | $22.76 | 1.74 M | $5.07 B |
| 08/06/2024 | $22.27 | $22.80 (2.38%) | $22.89 | $22.06 | 1.00 M | $5.08 B |
| 08/05/2024 | $22.00 | $22.17 (0.77%) | $22.68 | $21.74 | 2.60 M | $4.94 B |
| 08/02/2024 | $23.24 | $23.30 (0.26%) | $23.41 | $22.71 | 1.90 M | $5.19 B |
| 08/01/2024 | $24.87 | $24.19 (-2.73%) | $24.87 | $24.02 | 1.35 M | $5.39 B |
| 07/31/2024 | $24.62 | $24.61 (-0.04%) | $24.77 | $24.45 | 1.01 M | $5.48 B |
| 07/30/2024 | $23.83 | $24.18 (1.47%) | $24.34 | $23.79 | 1.15 M | $5.38 B |
| 07/29/2024 | $24.30 | $23.99 (-1.28%) | $24.40 | $23.90 | 980,400 | $5.34 B |
| 07/26/2024 | $23.91 | $23.59 (-1.34%) | $23.91 | $23.52 | 826,000 | $5.25 B |
| 07/25/2024 | $24.34 | $23.85 (-2.01%) | $24.39 | $23.78 | 1.11 M | $5.31 B |
| 07/24/2024 | $25.43 | $24.52 (-3.58%) | $25.43 | $24.52 | 1.49 M | $5.46 B |
| 07/23/2024 | $25.10 | $25.25 (0.6%) | $25.45 | $25.00 | 1.12 M | $5.62 B |
| 07/22/2024 | $24.33 | $25.55 (5.01%) | $25.65 | $24.32 | 2.52 M | $5.69 B |
| 07/19/2024 | $23.77 | $23.96 (0.8%) | $24.03 | $23.69 | 1.61 M | $5.33 B |
| 07/18/2024 | $23.80 | $23.58 (-0.92%) | $23.81 | $23.16 | 1.76 M | $5.25 B |
| 07/17/2024 | $23.74 | $23.41 (-1.39%) | $23.86 | $23.18 | 896,839 | $5.21 B |
| 07/16/2024 | $23.71 | $23.80 (0.38%) | $23.88 | $23.56 | 678,838 | $5.30 B |
| 07/15/2024 | $23.52 | $23.58 (0.26%) | $23.86 | $23.37 | 891,258 | $5.25 B |
| 07/12/2024 | $23.57 | $23.54 (-0.13%) | $23.68 | $23.23 | 1.48 M | $5.24 B |
| 07/11/2024 | $23.00 | $23.36 (1.57%) | $23.38 | $22.79 | 1.83 M | $5.20 B |
| 07/10/2024 | $23.45 | $23.34 (-0.47%) | $23.59 | $23.30 | 1.23 M | $5.20 B |
| 07/09/2024 | $23.56 | $23.50 (-0.25%) | $23.82 | $23.43 | 983,831 | $5.23 B |
| 07/08/2024 | $24.22 | $23.80 (-1.73%) | $24.23 | $23.71 | 1.74 M | $5.30 B |
| 07/05/2024 | $24.89 | $24.36 (-2.13%) | $24.99 | $24.29 | 1.16 M | $5.42 B |
| 07/03/2024 | $25.33 | $25.20 (-0.51%) | $25.59 | $25.20 | 647,300 | $5.61 B |
| 07/02/2024 | $25.15 | $25.31 (0.64%) | $25.33 | $24.92 | 1.10 M | $5.63 B |
| 07/01/2024 | $25.13 | $24.96 (-0.68%) | $25.15 | $24.58 | 2.21 M | $5.56 B |