5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-31.49%
3 MONTH PERFORMANCE
-39.87%
6 MONTH PERFORMANCE
-47.92%
YEAR-TO-DATE PERFORMANCE
-33.27%
1 YEAR PERFORMANCE
-35.86%
Frontline Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.22 | $13.38 (1.21%) | $13.51 | $13.17 | 2.34 M | $2.98 B |
| 12/19/2024 | $13.80 | $13.34 (-3.33%) | $13.82 | $13.33 | 2.15 M | $2.97 B |
| 12/18/2024 | $13.88 | $13.78 (-0.72%) | $14.15 | $13.74 | 2.41 M | $3.07 B |
| 12/17/2024 | $13.59 | $13.83 (1.77%) | $13.90 | $13.41 | 2.98 M | $3.08 B |
| 12/16/2024 | $13.89 | $13.81 (-0.58%) | $14.06 | $13.68 | 2.76 M | $3.07 B |
| 12/13/2024 | $14.10 | $14.21 (0.78%) | $14.30 | $13.84 | 3.51 M | $3.16 B |
| 12/12/2024 | $14.05 | $13.73 (-2.28%) | $14.07 | $13.71 | 4.15 M | $3.06 B |
| 12/11/2024 | $14.81 | $14.22 (-3.98%) | $14.81 | $14.00 | 5.72 M | $3.17 B |
| 12/10/2024 | $15.32 | $14.83 (-3.2%) | $15.32 | $14.81 | 3.90 M | $3.30 B |
| 12/09/2024 | $15.32 | $15.22 (-0.65%) | $15.74 | $15.20 | 3.18 M | $3.39 B |
| 12/06/2024 | $15.71 | $15.29 (-2.67%) | $15.73 | $15.11 | 3.52 M | $3.40 B |
| 12/05/2024 | $15.82 | $15.76 (-0.38%) | $16.06 | $15.65 | 5.15 M | $3.51 B |
| 12/04/2024 | $16.57 | $16.17 (-2.41%) | $16.70 | $16.14 | 5.16 M | $3.60 B |
| 12/03/2024 | $15.97 | $17.09 (7.01%) | $17.11 | $15.89 | 6.69 M | $3.80 B |
| 12/02/2024 | $15.85 | $15.71 (-0.88%) | $15.91 | $15.54 | 4.28 M | $3.50 B |
| 11/29/2024 | $16.39 | $16.18 (-1.28%) | $16.54 | $16.10 | 2.80 M | $3.60 B |
| 11/27/2024 | $16.72 | $16.78 (0.36%) | $17.09 | $16.47 | 5.91 M | $3.74 B |
| 11/26/2024 | $18.70 | $18.07 (-3.37%) | $18.89 | $18.02 | 3.99 M | $4.02 B |
| 11/25/2024 | $19.46 | $19.03 (-2.21%) | $19.52 | $18.95 | 1.62 M | $4.24 B |
| 11/22/2024 | $19.25 | $19.55 (1.56%) | $19.67 | $19.22 | 1.39 M | $4.35 B |
| 11/21/2024 | $19.75 | $19.53 (-1.11%) | $19.82 | $19.36 | 1.85 M | $4.35 B |
| 11/20/2024 | $20.47 | $20.26 (-1.03%) | $20.50 | $20.11 | 1.82 M | $4.51 B |
| 11/19/2024 | $20.38 | $20.50 (0.59%) | $20.64 | $20.11 | 1.70 M | $4.56 B |
| 11/18/2024 | $19.72 | $20.18 (2.33%) | $20.22 | $19.61 | 2.12 M | $4.49 B |
| 11/15/2024 | $19.63 | $19.23 (-2.04%) | $19.73 | $19.19 | 1.89 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 |