Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
14.52
-0.25 (-1.69%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.06 | 15.46 | 15.03 | 15.44 | 15.44 | 4.54% | 1,962,533 |
| Apr 16, 2025 | 14.62 | 14.87 | 14.46 | 14.77 | 14.77 | 1.72% | 1,987,639 |
| Apr 15, 2025 | 15.06 | 15.06 | 14.51 | 14.52 | 14.52 | -3.14% | 1,960,505 |
| Apr 14, 2025 | 15.39 | 15.42 | 14.96 | 14.99 | 14.99 | -3.29% | 2,435,317 |
| Apr 11, 2025 | 14.72 | 15.52 | 14.67 | 15.50 | 15.50 | 10.48% | 4,722,801 |
| Apr 10, 2025 | 14.13 | 14.22 | 13.67 | 14.03 | 14.03 | -2.23% | 3,259,367 |
| Apr 9, 2025 | 13.43 | 14.52 | 13.13 | 14.35 | 14.35 | 8.55% | 3,952,254 |
| Apr 8, 2025 | 14.16 | 14.20 | 13.04 | 13.22 | 13.22 | -7.49% | 4,244,626 |
| Apr 7, 2025 | 12.99 | 14.36 | 12.81 | 14.29 | 14.29 | 11.38% | 5,909,775 |
| Apr 4, 2025 | 13.02 | 13.07 | 12.40 | 12.83 | 12.83 | -10.53% | 6,505,809 |
| Apr 3, 2025 | 14.52 | 14.75 | 14.28 | 14.34 | 14.34 | -4.08% | 4,276,258 |
| Apr 2, 2025 | 14.79 | 14.95 | 14.65 | 14.95 | 14.95 | -0.53% | 2,882,840 |
| Apr 1, 2025 | 15.04 | 15.31 | 15.00 | 15.03 | 15.03 | 1.21% | 2,531,406 |
| Mar 31, 2025 | 14.50 | 14.96 | 14.28 | 14.85 | 14.85 | -0.80% | 2,372,352 |
| Mar 28, 2025 | 14.91 | 15.15 | 14.68 | 14.97 | 14.97 | 0.40% | 2,185,297 |
| Mar 27, 2025 | 15.09 | 15.28 | 14.89 | 14.91 | 14.91 | -5.33% | 4,165,395 |
| Mar 26, 2025 | 15.88 | 15.93 | 15.69 | 15.75 | 15.75 | -2.11% | 3,223,712 |
| Mar 25, 2025 | 16.46 | 16.57 | 15.93 | 16.09 | 16.09 | -1.23% | 1,664,040 |
| Mar 24, 2025 | 15.99 | 16.32 | 15.97 | 16.29 | 16.29 | 1.18% | 2,159,056 |
| Mar 21, 2025 | 16.52 | 16.66 | 16.08 | 16.10 | 16.10 | -4.62% | 2,600,424 |
| Mar 20, 2025 | 16.36 | 17.01 | 16.22 | 16.88 | 16.88 | 1.56% | 3,704,504 |
| Mar 19, 2025 | 16.50 | 16.78 | 16.35 | 16.62 | 16.62 | 5.12% | 3,616,656 |
| Mar 18, 2025 | 16.18 | 16.18 | 15.72 | 15.81 | 15.81 | -0.63% | 2,527,246 |
| Mar 17, 2025 | 15.77 | 16.12 | 15.73 | 15.91 | 15.91 | 3.11% | 2,153,849 |
| Mar 14, 2025 | 15.50 | 15.57 | 15.16 | 15.43 | 15.43 | -1.28% | 3,752,437 |
| Mar 13, 2025 | 15.84 | 16.11 | 15.59 | 15.63 | 15.43 | 0.39% | 2,274,760 |
| Mar 12, 2025 | 15.55 | 15.71 | 15.40 | 15.57 | 15.37 | -0.13% | 1,750,047 |
| Mar 11, 2025 | 15.64 | 15.78 | 15.25 | 15.59 | 15.39 | 2.97% | 4,144,252 |
| Mar 10, 2025 | 15.80 | 15.83 | 14.98 | 15.14 | 14.95 | -8.69% | 5,016,266 |
| Mar 7, 2025 | 16.22 | 16.81 | 16.22 | 16.58 | 16.37 | 2.41% | 2,863,343 |
| Mar 6, 2025 | 16.13 | 16.42 | 16.06 | 16.19 | 15.98 | 2.53% | 2,507,808 |
| Mar 5, 2025 | 16.58 | 16.76 | 15.74 | 15.79 | 15.59 | -4.88% | 3,058,176 |
| Mar 4, 2025 | 15.95 | 16.89 | 15.76 | 16.60 | 16.39 | 2.28% | 3,732,389 |
| Mar 3, 2025 | 16.65 | 16.92 | 15.69 | 16.23 | 16.02 | 1.12% | 6,546,555 |
| Feb 28, 2025 | 15.43 | 16.26 | 15.41 | 16.05 | 15.85 | 4.83% | 3,967,643 |
| Feb 27, 2025 | 15.57 | 15.80 | 15.21 | 15.31 | 15.11 | -4.13% | 3,558,386 |
| Feb 26, 2025 | 15.93 | 16.09 | 15.72 | 15.97 | 15.77 | 1.27% | 2,884,424 |
| Feb 25, 2025 | 16.40 | 16.45 | 15.73 | 15.77 | 15.57 | -3.55% | 3,081,583 |
| Feb 24, 2025 | 16.35 | 16.42 | 16.02 | 16.35 | 16.14 | -1.15% | 3,517,654 |
| Feb 21, 2025 | 16.99 | 17.03 | 16.50 | 16.54 | 16.33 | -1.31% | 1,876,651 |
| Feb 20, 2025 | 16.89 | 17.19 | 16.73 | 16.76 | 16.55 | -3.84% | 2,747,394 |
| Feb 19, 2025 | 17.66 | 17.90 | 17.23 | 17.43 | 17.21 | -1.19% | 1,719,874 |
| Feb 18, 2025 | 17.63 | 17.87 | 17.56 | 17.64 | 17.41 | -0.17% | 1,766,846 |
| Feb 14, 2025 | 18.22 | 18.35 | 17.64 | 17.67 | 17.44 | 2.14% | 2,991,336 |
| Feb 13, 2025 | 17.59 | 17.92 | 17.30 | 17.30 | 17.08 | -2.26% | 2,561,900 |
| Feb 12, 2025 | 17.79 | 18.20 | 17.64 | 17.70 | 17.47 | 1.72% | 3,213,844 |
| Feb 11, 2025 | 17.74 | 17.74 | 17.34 | 17.40 | 17.18 | -2.08% | 2,540,590 |
| Feb 10, 2025 | 17.76 | 18.07 | 17.31 | 17.77 | 17.54 | -0.39% | 2,358,059 |
| Feb 7, 2025 | 17.97 | 18.17 | 17.74 | 17.84 | 17.61 | -0.56% | 2,205,744 |
| Feb 6, 2025 | 18.44 | 18.55 | 17.65 | 17.94 | 17.71 | -2.97% | 4,735,571 |