Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
21.80
-0.14 (-0.64%)
Oct 8, 2025, 9:56 AM EDT - Market open
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.37 | 22.47 | 21.52 | 21.94 | 21.94 | -4.53% | 3,108,883 |
| Oct 6, 2025 | 22.81 | 23.12 | 22.71 | 22.98 | 22.98 | -0.78% | 2,880,232 |
| Oct 3, 2025 | 23.05 | 23.22 | 22.82 | 23.16 | 23.16 | 2.03% | 1,554,658 |
| Oct 2, 2025 | 22.78 | 22.78 | 22.28 | 22.70 | 22.70 | -0.74% | 1,527,188 |
| Oct 1, 2025 | 22.41 | 24.12 | 22.30 | 22.87 | 22.87 | 0.35% | 2,271,986 |
| Sep 30, 2025 | 22.82 | 23.09 | 22.52 | 22.79 | 22.79 | -0.09% | 1,782,213 |
| Sep 29, 2025 | 23.01 | 23.05 | 22.51 | 22.81 | 22.81 | -1.21% | 1,908,507 |
| Sep 26, 2025 | 23.06 | 23.21 | 22.82 | 23.09 | 23.09 | -0.04% | 1,387,170 |
| Sep 25, 2025 | 23.40 | 23.45 | 22.70 | 23.10 | 23.10 | -2.41% | 3,479,058 |
| Sep 24, 2025 | 23.69 | 23.93 | 23.62 | 23.67 | 23.67 | -1.46% | 1,063,363 |
| Sep 23, 2025 | 23.57 | 24.28 | 23.52 | 24.02 | 24.02 | 3.94% | 2,830,019 |
| Sep 22, 2025 | 23.25 | 23.36 | 23.06 | 23.11 | 23.11 | -0.43% | 1,507,259 |
| Sep 19, 2025 | 23.41 | 23.44 | 23.00 | 23.21 | 23.21 | -2.76% | 2,110,739 |
| Sep 18, 2025 | 23.64 | 24.01 | 23.45 | 23.87 | 23.87 | 0.17% | 2,448,830 |
| Sep 17, 2025 | 23.86 | 24.09 | 23.68 | 23.83 | 23.83 | 0.72% | 2,183,326 |
| Sep 16, 2025 | 23.98 | 23.98 | 23.51 | 23.66 | 23.66 | -1.38% | 2,896,136 |
| Sep 15, 2025 | 23.85 | 24.21 | 23.77 | 23.99 | 23.99 | 3.27% | 3,599,459 |
| Sep 12, 2025 | 23.47 | 23.61 | 23.14 | 23.23 | 23.23 | 0.91% | 2,761,755 |
| Sep 11, 2025 | 23.00 | 23.10 | 22.56 | 23.02 | 22.67 | 1.99% | 2,637,478 |
| Sep 10, 2025 | 22.55 | 22.82 | 22.38 | 22.57 | 22.23 | 0.36% | 1,665,981 |
| Sep 9, 2025 | 22.87 | 22.92 | 22.31 | 22.49 | 22.15 | -1.88% | 1,842,635 |
| Sep 8, 2025 | 22.96 | 23.16 | 22.70 | 22.92 | 22.57 | 3.48% | 2,677,411 |
| Sep 5, 2025 | 21.95 | 22.22 | 21.88 | 22.15 | 21.81 | 1.75% | 3,920,628 |
| Sep 4, 2025 | 21.23 | 21.79 | 21.08 | 21.77 | 21.44 | -0.18% | 2,729,518 |
| Sep 3, 2025 | 21.31 | 22.02 | 21.19 | 21.81 | 21.48 | 4.40% | 3,445,880 |
| Sep 2, 2025 | 20.52 | 20.94 | 20.31 | 20.89 | 20.57 | -0.05% | 3,171,610 |
| Aug 29, 2025 | 20.74 | 21.06 | 20.31 | 20.90 | 20.58 | 0.87% | 4,177,640 |
| Aug 28, 2025 | 20.57 | 20.82 | 20.39 | 20.72 | 20.40 | 0.97% | 2,699,162 |
| Aug 27, 2025 | 20.16 | 20.60 | 20.04 | 20.52 | 20.21 | 2.09% | 2,655,228 |
| Aug 26, 2025 | 20.25 | 20.38 | 19.87 | 20.10 | 19.79 | -1.76% | 2,006,496 |
| Aug 25, 2025 | 20.57 | 20.63 | 20.30 | 20.46 | 20.15 | -0.53% | 1,491,759 |
| Aug 22, 2025 | 20.50 | 20.88 | 20.39 | 20.57 | 20.26 | 1.33% | 2,489,835 |
| Aug 21, 2025 | 19.50 | 20.32 | 19.45 | 20.30 | 19.99 | 6.62% | 3,821,898 |
| Aug 20, 2025 | 18.92 | 19.18 | 18.84 | 19.04 | 18.75 | 2.97% | 1,506,433 |
| Aug 19, 2025 | 19.06 | 19.10 | 18.43 | 18.49 | 18.21 | -2.58% | 1,628,393 |
| Aug 18, 2025 | 18.78 | 19.09 | 18.67 | 18.98 | 18.69 | 1.01% | 1,254,879 |
| Aug 15, 2025 | 18.55 | 18.91 | 18.46 | 18.79 | 18.50 | 0.91% | 1,346,543 |
| Aug 14, 2025 | 18.87 | 18.96 | 18.55 | 18.62 | 18.34 | -1.12% | 1,129,351 |
| Aug 13, 2025 | 18.62 | 18.93 | 18.56 | 18.83 | 18.54 | 1.35% | 1,284,988 |
| Aug 12, 2025 | 18.47 | 18.95 | 18.44 | 18.58 | 18.30 | 0.54% | 1,457,533 |
| Aug 11, 2025 | 18.76 | 19.09 | 18.26 | 18.48 | 18.20 | -3.45% | 2,225,252 |
| Aug 8, 2025 | 20.12 | 20.25 | 18.83 | 19.14 | 18.85 | -3.96% | 2,962,294 |
| Aug 7, 2025 | 19.96 | 20.21 | 19.71 | 19.93 | 19.63 | 0.76% | 2,029,449 |
| Aug 6, 2025 | 20.36 | 20.69 | 19.71 | 19.78 | 19.48 | -3.56% | 3,916,087 |
| Aug 5, 2025 | 20.00 | 20.59 | 19.84 | 20.51 | 20.20 | 6.66% | 3,775,303 |
| Aug 4, 2025 | 19.19 | 19.51 | 19.10 | 19.23 | 18.94 | 2.29% | 2,406,095 |
| Aug 1, 2025 | 18.78 | 18.88 | 18.28 | 18.80 | 18.51 | 2.06% | 2,100,881 |
| Jul 31, 2025 | 18.29 | 18.67 | 18.28 | 18.42 | 18.14 | -1.71% | 1,612,916 |
| Jul 30, 2025 | 18.43 | 18.92 | 18.38 | 18.74 | 18.45 | -1.68% | 2,217,309 |
| Jul 29, 2025 | 18.73 | 19.20 | 18.67 | 19.06 | 18.77 | -0.63% | 1,542,018 |