Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
24.23
+0.39 (1.64%)
At close: Oct 28, 2025, 4:00 PM EDT
24.25
+0.02 (0.08%)
Pre-market: Oct 29, 2025, 4:11 AM EDT

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202524.1024.4923.9324.2324.231.64%1,592,474
Oct 27, 202523.7223.8423.4423.8423.841.27%1,271,357
Oct 24, 202523.9124.2023.4223.5423.54-3.33%3,328,795
Oct 23, 202523.9024.6323.8524.3524.353.22%5,004,479
Oct 22, 202522.6923.5922.4723.5923.593.33%2,698,107
Oct 21, 202523.1023.1722.7822.8322.83-2.93%1,691,675
Oct 20, 202523.5823.9023.4423.5223.520.68%2,216,594
Oct 17, 202522.8423.5522.7123.3623.361.52%1,997,419
Oct 16, 202523.0823.7122.8523.0123.011.19%3,421,387
Oct 15, 202522.6122.8722.5222.7422.743.32%2,123,609
Oct 14, 202521.3122.3621.2822.0122.01-3.42%3,948,259
Oct 13, 202523.0623.3922.4022.7922.790.26%2,889,352
Oct 10, 202522.7323.2522.5822.7322.73-1.13%2,410,088
Oct 9, 202522.7223.2522.6822.9922.993.33%3,105,846
Oct 8, 202522.0822.3621.7122.2522.251.41%2,029,667
Oct 7, 202522.3722.4721.5221.9421.94-4.53%3,117,110
Oct 6, 202522.8123.1222.7122.9822.98-0.78%2,880,232
Oct 3, 202523.0523.2222.8223.1623.162.03%1,554,658
Oct 2, 202522.7822.7822.2822.7022.70-0.74%1,527,188
Oct 1, 202522.4124.1222.3022.8722.870.35%2,271,986
Sep 30, 202522.8223.0922.5222.7922.79-0.09%1,782,213
Sep 29, 202523.0123.0522.5122.8122.81-1.21%1,908,507
Sep 26, 202523.0623.2122.8223.0923.09-0.04%1,387,170
Sep 25, 202523.4023.4522.7023.1023.10-2.41%3,479,058
Sep 24, 202523.6923.9323.6223.6723.67-1.46%1,063,363
Sep 23, 202523.5724.2823.5224.0224.023.94%2,830,019
Sep 22, 202523.2523.3623.0623.1123.11-0.43%1,507,259
Sep 19, 202523.4123.4423.0023.2123.21-2.76%2,110,739
Sep 18, 202523.6424.0123.4523.8723.870.17%2,448,830
Sep 17, 202523.8624.0923.6823.8323.830.72%2,183,326
Sep 16, 202523.9823.9823.5123.6623.66-1.38%2,896,136
Sep 15, 202523.8524.2123.7723.9923.993.27%3,599,459
Sep 12, 202523.4723.6123.1423.2323.230.91%2,761,755
Sep 11, 202523.0023.1022.5623.0222.671.99%2,637,478
Sep 10, 202522.5522.8222.3822.5722.230.36%1,665,981
Sep 9, 202522.8722.9222.3122.4922.15-1.88%1,842,635
Sep 8, 202522.9623.1622.7022.9222.573.48%2,677,411
Sep 5, 202521.9522.2221.8822.1521.811.75%3,920,628
Sep 4, 202521.2321.7921.0821.7721.44-0.18%2,729,518
Sep 3, 202521.3122.0221.1921.8121.484.40%3,445,880
Sep 2, 202520.5220.9420.3120.8920.57-0.05%3,171,610
Aug 29, 202520.7421.0620.3120.9020.580.87%4,177,640
Aug 28, 202520.5720.8220.3920.7220.400.97%2,699,162
Aug 27, 202520.1620.6020.0420.5220.212.09%2,655,228
Aug 26, 202520.2520.3819.8720.1019.79-1.76%2,006,496
Aug 25, 202520.5720.6320.3020.4620.15-0.53%1,491,759
Aug 22, 202520.5020.8820.3920.5720.261.33%2,489,835
Aug 21, 202519.5020.3219.4520.3019.996.62%3,821,898
Aug 20, 202518.9219.1818.8419.0418.752.97%1,506,433
Aug 19, 202519.0619.1018.4318.4918.21-2.58%1,628,393