Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
22.86
+1.41 (6.57%)
At close: Sep 26, 2024, 4:00 PM
22.80
-0.06 (-0.26%)
After-hours: Sep 26, 2024, 5:17 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202421.9422.0321.4021.4521.45-5.46%3,531,410
Sep 24, 202422.8222.8722.4722.6922.691.52%1,002,297
Sep 23, 202422.2722.6422.2322.3522.350.45%1,242,452
Sep 20, 202422.6222.7922.1022.2522.25-7.06%3,812,438
Sep 19, 202423.8124.0623.6423.9423.943.46%1,527,323
Sep 18, 202423.1723.5023.0423.1423.14-0.39%1,374,914
Sep 17, 202423.2623.4023.1223.2323.230.04%1,414,788
Sep 16, 202422.9223.3222.7323.2223.223.80%1,849,821
Sep 13, 202422.5622.9522.3222.3722.37-1.97%2,013,139
Sep 12, 202422.6423.1622.4022.8222.212.38%1,922,824
Sep 11, 202422.1222.3921.8322.2921.692.25%1,669,130
Sep 10, 202422.3822.4421.5621.8021.21-1.93%1,723,167
Sep 9, 202422.0022.3621.8822.2321.630.05%1,350,683
Sep 6, 202422.5822.8222.1522.2221.62-0.22%2,120,291
Sep 5, 202422.3922.5422.2222.2721.670.18%1,895,549
Sep 4, 202422.4522.8122.2222.2321.63-3.35%2,682,496
Sep 3, 202423.4023.4122.7523.0022.38-4.72%3,044,018
Aug 30, 202423.7624.6423.7224.1423.493.52%2,469,720
Aug 29, 202423.3523.5223.1523.3222.69-0.09%1,568,711
Aug 28, 202423.5023.5523.0123.3422.71-2.22%1,165,765
Aug 27, 202424.0524.0723.5623.8723.23-1.20%2,605,712
Aug 26, 202424.1224.5024.0524.1623.510.67%1,186,239
Aug 23, 202423.9824.4623.9124.0023.350.54%1,366,353
Aug 22, 202424.3824.3823.8423.8723.23-2.57%750,301
Aug 21, 202424.6624.7624.4224.5023.840.20%860,537
Aug 20, 202424.8224.8724.3624.4523.79-2.71%1,025,557
Aug 19, 202425.1325.3324.9425.1324.45-0.12%1,238,713
Aug 16, 202425.1425.3024.8925.1624.481.41%1,412,927
Aug 15, 202424.5625.0424.3924.8124.143.55%1,265,860
Aug 14, 202423.9924.1723.7823.9623.311.83%1,002,505
Aug 13, 202423.5823.5823.3323.5322.90-0.59%1,039,180
Aug 12, 202423.6723.8623.5223.6723.032.65%1,364,139
Aug 9, 202423.1423.1922.9323.0622.44-0.22%1,033,719
Aug 8, 202422.9123.1422.6723.1122.491.54%1,208,263
Aug 7, 202423.5223.5322.7622.7622.15-0.18%1,740,005
Aug 6, 202422.2722.8922.0622.8022.192.84%1,002,125
Aug 5, 202422.0022.6821.7422.1721.57-4.85%2,598,150
Aug 2, 202423.2423.4122.7123.3022.67-3.68%1,903,021
Aug 1, 202424.8724.8724.0224.1923.54-1.71%1,346,583
Jul 31, 202424.6224.7724.4524.6123.951.78%1,013,791
Jul 30, 202423.8324.3423.7924.1823.530.79%1,145,830
Jul 29, 202424.3024.4023.9023.9923.341.70%980,355
Jul 26, 202423.9123.9123.5223.5922.95-1.09%825,976
Jul 25, 202424.3424.3923.7823.8523.21-2.73%1,109,256
Jul 24, 202425.4325.4324.5224.5223.86-2.89%1,486,268
Jul 23, 202425.1025.4525.0025.2524.57-1.17%1,124,384
Jul 22, 202424.3325.6524.3225.5524.866.64%2,524,347
Jul 19, 202423.7724.0323.6923.9623.311.61%1,609,463
Jul 18, 202423.8023.8123.1623.5822.940.73%1,763,862
Jul 17, 202423.7423.8623.1823.4122.78-1.64%896,839
Jul 16, 202423.7123.8823.5623.8023.160.93%678,838
Jul 15, 202423.5223.8623.3723.5822.940.17%891,258
Jul 12, 202423.5723.6823.2323.5422.910.77%1,474,988
Jul 11, 202423.0023.3822.7923.3622.730.09%1,830,190
Jul 10, 202423.4523.5923.3023.3422.71-0.68%1,234,452
Jul 9, 202423.5623.8223.4323.5022.87-1.26%983,831
Jul 8, 202424.2224.2323.7123.8023.16-2.30%1,736,057
Jul 5, 202424.8924.9924.2924.3623.70-3.33%1,158,699
Jul 3, 202425.3325.5925.2025.2024.52-0.43%647,260
Jul 2, 202425.1525.3324.9225.3124.631.40%1,100,529
Jul 1, 202425.1325.1524.5824.9624.29-3.11%2,205,927
Jun 28, 202426.4426.5325.6425.7625.07-1.94%1,252,908
Jun 27, 202426.2926.4826.1226.2725.560.65%772,956
Jun 26, 202425.6726.1725.5226.1025.401.60%1,054,469
Jun 25, 202425.7525.8825.4625.6925.00-1.34%1,356,423
Jun 24, 202425.8926.1625.7826.0425.341.36%947,969
Jun 21, 202425.8925.9125.4925.6925.001.38%1,819,104
Jun 20, 202425.2225.8425.0625.3424.662.67%1,734,495
Jun 18, 202424.3824.6924.3224.6824.013.05%1,308,216
Jun 17, 202424.2224.3023.6423.9523.30-0.37%1,583,977
Jun 14, 202424.3324.5924.0424.0423.39-6.68%1,694,250
Jun 13, 202425.9626.0525.4925.7624.44-2.68%1,338,575
Jun 12, 202426.1226.4926.0026.4725.112.12%751,319
Jun 11, 202425.7526.0825.3125.9224.59-3.07%1,738,804
Jun 10, 202426.5326.7526.4426.7425.371.87%665,162
Jun 7, 202426.4926.6226.0826.2524.90-2.16%1,169,743
Jun 6, 202427.2327.2326.6626.8325.45-2.26%998,985
Jun 5, 202426.8427.4926.8427.4526.042.12%1,145,149
Jun 4, 202427.3027.6326.7726.8825.50-3.83%2,312,617
Jun 3, 202428.0028.0027.5427.9526.51-1.31%1,375,202
May 31, 202428.8128.8328.2528.3226.861.29%2,521,664
May 30, 202428.5428.8227.7627.9626.52-2.65%2,425,586
May 29, 202429.0029.0928.5628.7227.24-1.68%1,686,639
May 28, 202429.3629.3928.7729.2127.712.31%1,699,811
May 24, 202428.4028.8328.3528.5527.082.11%1,286,140
May 23, 202428.3128.5527.8827.9626.52-0.14%1,275,523
May 22, 202428.3828.6827.7228.0026.56-3.15%1,611,119
May 21, 202428.4329.0528.4328.9127.422.88%1,673,183
May 20, 202427.4828.2727.4828.1026.662.26%1,010,998
May 17, 202427.4127.6327.0227.4826.070.59%753,341
May 16, 202427.2327.5527.1927.3225.920.70%1,451,289
May 15, 202426.6327.1726.5427.1325.741.38%1,446,673
May 14, 202426.4626.7726.3026.7625.380.72%1,096,873
May 13, 202426.5426.6126.3026.5725.201.45%1,182,531
May 10, 202426.6626.7426.1626.1924.841.79%1,682,369
May 9, 202425.3625.8325.3625.7324.411.70%1,374,909
May 8, 202424.7925.3924.7625.3024.001.73%2,428,015
May 7, 202424.5124.9124.4524.8723.590.97%924,895
May 6, 202424.8124.9624.5124.6323.36-0.44%1,378,506
May 3, 202424.8524.8824.4424.7423.470.69%1,144,136