Skip to main content
logo
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
25.20
-0.57 (-2.21%)
At close: Nov 19, 2025, 4:00 PM EST
25.40
+0.20 (0.79%)
After-hours: Nov 19, 2025, 7:54 PM EST

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202525.1725.5725.0725.2025.20-2.21%2,609,848
Nov 18, 202525.0725.9224.8325.7725.771.86%2,812,079
Nov 17, 202525.3725.7225.2525.3025.30-0.71%2,791,603
Nov 14, 202524.8025.7724.4725.4825.481.72%3,622,354
Nov 13, 202525.1225.7424.9825.0525.050.68%2,992,973
Nov 12, 202524.5325.0324.3624.8824.883.24%2,847,208
Nov 11, 202524.2424.4023.8024.1024.10-1,738,933
Nov 10, 202523.7424.1823.7424.1024.101.86%1,470,090
Nov 7, 202523.7023.8123.4923.6623.66-0.25%1,509,575
Nov 6, 202523.3523.8523.2223.7223.721.67%2,081,822
Nov 5, 202523.2623.4223.1423.3323.330.21%1,506,747
Nov 4, 202523.3923.4723.0323.2823.28-3.96%3,164,134
Nov 3, 202524.4824.6223.9624.2424.24-3.19%2,436,362
Oct 31, 202524.5825.1624.4325.0425.042.75%2,708,574
Oct 30, 202524.7424.8624.3524.3724.37-1.54%1,986,674
Oct 29, 202524.7025.0724.5424.7524.752.15%2,317,293
Oct 28, 202524.1024.4923.9324.2324.231.64%1,597,298
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, 202523.0023.1022.5623.0222.661.99%2,637,478