Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
18.98
-0.57 (-2.92%)
At close: Jun 20, 2025, 4:00 PM
19.06
+0.08 (0.42%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202519.3319.4218.8118.9818.98-2.92%2,830,191
Jun 18, 202519.5619.7919.2419.5519.55-1.11%3,220,441
Jun 17, 202519.2919.8619.2119.7719.774.66%4,222,049
Jun 16, 202519.2119.5118.4218.8918.89-4.31%6,698,716
Jun 13, 202519.3119.8618.7019.7419.747.46%6,694,208
Jun 12, 202518.2118.5017.9118.3718.372.28%3,296,194
Jun 11, 202517.5618.1117.4617.9617.792.34%2,816,355
Jun 10, 202517.7717.8017.5017.5517.380.40%2,132,408
Jun 9, 202517.6017.6817.3417.4817.31-0.85%1,867,859
Jun 6, 202518.2918.3617.4017.6317.46-2.76%3,580,431
Jun 5, 202518.3518.4518.0118.1317.95-0.17%2,188,353
Jun 4, 202517.7518.3117.6618.1617.981.74%2,662,389
Jun 3, 202517.7118.0117.3817.8517.68-1.49%2,386,124
Jun 2, 202518.2418.3117.9918.1217.94-0.88%2,019,737
May 30, 202518.2918.4018.0218.2818.104.34%3,433,816
May 29, 202517.5917.7717.2517.5217.35-0.17%1,778,061
May 28, 202518.2118.2117.5017.5517.38-6.40%3,082,606
May 27, 202518.9618.9618.4818.7518.572.24%4,012,983
May 23, 202517.7718.3717.4918.3418.166.75%4,699,757
May 22, 202517.6617.6717.1417.1817.01-2.94%2,761,764
May 21, 202518.0018.1217.6717.7017.53-1.67%1,837,180
May 20, 202518.2918.3617.8618.0017.83-2.17%2,251,064
May 19, 202518.3018.4818.1718.4018.220.44%2,150,814
May 16, 202518.4218.6018.0418.3218.141.38%2,419,299
May 15, 202517.7418.1217.6618.0717.90-0.71%1,800,837
May 14, 202518.0018.3617.9918.2018.022.02%2,154,994
May 13, 202517.4417.9617.4317.8417.671.88%2,054,548
May 12, 202517.7617.8017.4017.5117.340.92%2,016,787
May 9, 202517.3517.4917.1317.3517.181.40%1,945,211
May 8, 202517.2017.3916.8917.1116.94-0.29%2,200,225
May 7, 202517.2417.3917.0217.1616.99-2.33%2,717,427
May 6, 202517.9218.1617.4617.5717.40-1.24%4,628,946
May 5, 202518.1018.3317.6417.7917.623.85%6,853,543
May 2, 202517.2217.3016.8617.1316.962.21%2,262,262
May 1, 202516.9317.0916.6216.7616.60-0.30%2,150,215
Apr 30, 202516.5617.1116.5416.8116.650.48%2,767,776
Apr 29, 202516.4616.7416.4016.7316.572.70%1,432,450
Apr 28, 202516.1516.4616.1116.2916.13-1.63%1,919,584
Apr 25, 202516.0516.6815.8316.5616.401.66%3,993,464
Apr 24, 202516.0116.3115.8516.2916.133.76%2,485,827
Apr 23, 202515.3915.9615.1715.7015.554.88%3,670,959
Apr 22, 202515.2815.2814.9714.9714.830.74%1,777,386
Apr 21, 202515.2015.2914.8114.8614.72-3.76%1,217,269
Apr 17, 202515.0615.4615.0315.4415.294.54%1,962,533
Apr 16, 202514.6214.8714.4614.7714.631.72%1,987,639
Apr 15, 202515.0615.0614.5114.5214.38-3.14%1,960,505
Apr 14, 202515.3915.4214.9614.9914.85-3.29%2,435,317
Apr 11, 202514.7215.5214.6715.5015.3510.48%4,722,801
Apr 10, 202514.1314.2213.6714.0313.89-2.23%3,259,367
Apr 9, 202513.4314.5213.1314.3514.218.55%3,952,254