Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
18.28
+0.76 (4.34%)
At close: May 30, 2025, 4:00 PM
18.31
+0.03 (0.16%)
After-hours: May 30, 2025, 7:19 PM EDT

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202518.2918.4018.0218.2818.284.34%2,945,479
May 29, 202517.5917.7717.2517.5217.52-0.17%1,778,061
May 28, 202518.2118.2117.5017.5517.55-6.40%3,082,606
May 27, 202518.9618.9618.4818.7518.752.24%4,012,983
May 23, 202517.7718.3717.4918.3418.346.75%4,699,757
May 22, 202517.6617.6717.1417.1817.18-2.94%2,761,764
May 21, 202518.0018.1217.6717.7017.70-1.67%1,837,180
May 20, 202518.2918.3617.8618.0018.00-2.17%2,251,064
May 19, 202518.3018.4818.1718.4018.400.44%2,150,814
May 16, 202518.4218.6018.0418.3218.321.38%2,419,299
May 15, 202517.7418.1217.6618.0718.07-0.71%1,800,837
May 14, 202518.0018.3617.9918.2018.202.02%2,154,994
May 13, 202517.4417.9617.4317.8417.841.88%2,054,548
May 12, 202517.7617.8017.4017.5117.510.92%2,016,787
May 9, 202517.3517.4917.1317.3517.351.40%1,945,211
May 8, 202517.2017.3916.8917.1117.11-0.29%2,200,225
May 7, 202517.2417.3917.0217.1617.16-2.33%2,717,427
May 6, 202517.9218.1617.4617.5717.57-1.24%4,628,946
May 5, 202518.1018.3317.6417.7917.793.85%6,853,543
May 2, 202517.2217.3016.8617.1317.132.21%2,262,262
May 1, 202516.9317.0916.6216.7616.76-0.30%2,150,215
Apr 30, 202516.5617.1116.5416.8116.810.48%2,767,776
Apr 29, 202516.4616.7416.4016.7316.732.70%1,432,450
Apr 28, 202516.1516.4616.1116.2916.29-1.63%1,919,584
Apr 25, 202516.0516.6815.8316.5616.561.66%3,993,464
Apr 24, 202516.0116.3115.8516.2916.293.76%2,485,827
Apr 23, 202515.3915.9615.1715.7015.704.88%3,670,959
Apr 22, 202515.2815.2814.9714.9714.970.74%1,777,386
Apr 21, 202515.2015.2914.8114.8614.86-3.76%1,217,269
Apr 17, 202515.0615.4615.0315.4415.444.54%1,962,533
Apr 16, 202514.6214.8714.4614.7714.771.72%1,987,639
Apr 15, 202515.0615.0614.5114.5214.52-3.14%1,960,505
Apr 14, 202515.3915.4214.9614.9914.99-3.29%2,435,317
Apr 11, 202514.7215.5214.6715.5015.5010.48%4,722,801
Apr 10, 202514.1314.2213.6714.0314.03-2.23%3,259,367
Apr 9, 202513.4314.5213.1314.3514.358.55%3,952,254
Apr 8, 202514.1614.2013.0413.2213.22-7.49%4,244,626
Apr 7, 202512.9914.3612.8114.2914.2911.38%5,909,775
Apr 4, 202513.0213.0712.4012.8312.83-10.53%6,505,809
Apr 3, 202514.5214.7514.2814.3414.34-4.08%4,276,258
Apr 2, 202514.7914.9514.6514.9514.95-0.53%2,882,840
Apr 1, 202515.0415.3115.0015.0315.031.21%2,531,406
Mar 31, 202514.5014.9614.2814.8514.85-0.80%2,372,352
Mar 28, 202514.9115.1514.6814.9714.970.40%2,185,297
Mar 27, 202515.0915.2814.8914.9114.91-5.33%4,165,395
Mar 26, 202515.8815.9315.6915.7515.75-2.11%3,223,712
Mar 25, 202516.4616.5715.9316.0916.09-1.23%1,664,040
Mar 24, 202515.9916.3215.9716.2916.291.18%2,159,056
Mar 21, 202516.5216.6616.0816.1016.10-4.62%2,600,424
Mar 20, 202516.3617.0116.2216.8816.881.56%3,704,504