-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
-12.11% -
3 MONTH PERFORMANCE
-23.53% -
6 MONTH PERFORMANCE
-29.58% -
YEAR-TO-DATE PERFORMANCE
-4.04% -
1 YEAR PERFORMANCE
-9.76%
Frontline Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $19.63 | $19.23 (-2.04%) | $19.73 | $19.19 | 1.79 M | $4.28 B |
| 11/14/2024 | $19.64 | $19.78 (0.71%) | $20.04 | $19.61 | 2.91 M | $4.40 B |
| 11/13/2024 | $18.87 | $19.31 (2.33%) | $19.50 | $18.86 | 2.78 M | $4.30 B |
| 11/12/2024 | $18.67 | $18.54 (-0.7%) | $18.73 | $18.26 | 2.11 M | $4.13 B |
| 11/11/2024 | $19.00 | $18.89 (-0.58%) | $19.00 | $18.80 | 1.16 M | $4.21 B |
| 11/08/2024 | $19.24 | $19.00 (-1.25%) | $19.45 | $18.66 | 1.95 M | $4.23 B |
| 11/07/2024 | $19.27 | $19.36 (0.47%) | $19.55 | $19.24 | 1.94 M | $4.31 B |
| 11/06/2024 | $18.52 | $18.94 (2.27%) | $19.01 | $18.41 | 1.88 M | $4.22 B |
| 11/05/2024 | $19.23 | $18.97 (-1.35%) | $19.30 | $18.84 | 1.29 M | $4.22 B |
| 11/04/2024 | $19.13 | $19.13 (0%) | $19.37 | $19.05 | 3.09 M | $4.26 B |
| 11/01/2024 | $19.64 | $19.39 (-1.27%) | $19.65 | $19.35 | 1.53 M | $4.32 B |
| 10/31/2024 | $19.15 | $19.49 (1.78%) | $19.71 | $19.11 | 2.76 M | $4.34 B |
| 10/30/2024 | $19.35 | $19.37 (0.1%) | $19.54 | $19.24 | 2.73 M | $4.31 B |
| 10/29/2024 | $19.99 | $19.75 (-1.2%) | $20.03 | $19.56 | 1.68 M | $4.40 B |
| 10/28/2024 | $19.60 | $19.76 (0.82%) | $19.88 | $19.55 | 2.78 M | $4.40 B |
| 10/25/2024 | $20.06 | $20.23 (0.85%) | $20.39 | $20.02 | 1.83 M | $4.50 B |
| 10/24/2024 | $20.20 | $20.13 (-0.35%) | $20.31 | $19.89 | 2.30 M | $4.48 B |
| 10/23/2024 | $20.25 | $20.11 (-0.69%) | $20.55 | $20.05 | 3.82 M | $4.48 B |
| 10/22/2024 | $21.67 | $21.24 (-1.98%) | $21.70 | $21.22 | 2.76 M | $4.73 B |
| 10/21/2024 | $22.33 | $21.88 (-2.02%) | $22.39 | $21.81 | 1.76 M | $4.87 B |
| 10/18/2024 | $22.31 | $22.11 (-0.9%) | $22.39 | $22.00 | 1.38 M | $4.92 B |
| 10/17/2024 | $21.90 | $22.02 (0.55%) | $22.19 | $21.78 | 1.60 M | $4.90 B |
| 10/16/2024 | $22.20 | $21.89 (-1.4%) | $22.26 | $21.70 | 2.73 M | $4.87 B |
| 10/15/2024 | $22.54 | $21.92 (-2.75%) | $22.55 | $21.85 | 2.92 M | $4.88 B |
| 10/14/2024 | $23.77 | $23.20 (-2.4%) | $23.78 | $23.18 | 2.10 M | $5.16 B |
| 10/11/2024 | $24.34 | $24.26 (-0.33%) | $24.43 | $23.71 | 1.71 M | $5.40 B |
| 10/10/2024 | $24.63 | $24.44 (-0.77%) | $24.75 | $24.31 | 1.20 M | $5.44 B |
| 10/09/2024 | $24.47 | $24.19 (-1.14%) | $24.47 | $23.93 | 1.78 M | $5.39 B |
| 10/08/2024 | $24.99 | $25.03 (0.16%) | $25.12 | $24.53 | 2.07 M | $5.57 B |
| 10/07/2024 | $25.00 | $25.68 (2.72%) | $25.68 | $24.91 | 2.34 M | $5.72 B |
| 10/04/2024 | $24.75 | $24.51 (-0.97%) | $24.86 | $24.42 | 1.70 M | $5.46 B |
| 10/03/2024 | $24.19 | $24.77 (2.4%) | $24.85 | $23.97 | 2.12 M | $5.51 B |
| 10/02/2024 | $24.02 | $24.07 (0.21%) | $24.22 | $23.82 | 2.17 M | $5.36 B |
| 10/01/2024 | $22.31 | $23.28 (4.35%) | $23.55 | $22.27 | 2.87 M | $5.18 B |
| 09/30/2024 | $22.90 | $22.85 (-0.22%) | $22.91 | $22.52 | 1.28 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 |