Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
13.38
+0.04 (0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.2213.5113.1713.3813.380.30%2,341,257
Dec 19, 202413.8013.8213.3313.3413.34-3.19%2,146,458
Dec 18, 202413.8814.1513.7413.7813.78-0.36%2,411,700
Dec 17, 202413.5913.9013.4113.8313.830.14%2,981,100
Dec 16, 202413.8914.0613.6813.8113.81-2.81%2,762,197
Dec 13, 202414.1014.3013.8414.2114.213.50%3,514,678
Dec 12, 202414.0514.0713.7113.7313.73-3.45%4,146,713
Dec 11, 202414.8114.8114.0014.2214.22-4.11%5,719,400
Dec 10, 202415.3215.3214.8114.8314.49-2.56%3,903,500
Dec 9, 202415.3215.7415.2015.2214.87-0.46%3,180,500
Dec 6, 202415.7115.7315.1115.2914.94-2.98%3,516,700
Dec 5, 202415.8216.0615.6515.7615.40-2.54%5,151,100
Dec 4, 202416.5716.7016.1416.1715.80-5.38%5,156,881
Dec 3, 202415.9717.1115.8917.0916.708.78%6,694,011
Dec 2, 202415.8515.9115.5415.7115.35-2.90%4,277,924
Nov 29, 202416.3916.5416.1016.1815.81-3.58%2,801,106
Nov 27, 202416.7217.0916.4716.7816.40-7.14%5,913,100
Nov 26, 202418.7018.8918.0218.0717.66-5.04%3,985,710
Nov 25, 202419.4619.5218.9519.0318.59-2.66%1,618,769
Nov 22, 202419.2519.6719.2219.5519.100.10%1,392,628
Nov 21, 202419.7519.8219.3619.5319.08-3.60%1,851,345
Nov 20, 202420.4720.5020.1120.2619.80-1.17%1,815,600
Nov 19, 202420.3820.6420.1120.5020.031.59%1,698,400
Nov 18, 202419.7220.2219.6120.1819.724.94%2,119,820
Nov 15, 202419.6319.7319.1919.2318.79-2.78%1,889,818
Nov 14, 202419.6420.0419.6119.7819.332.43%2,907,388
Nov 13, 202418.8719.5018.8619.3118.874.15%2,783,200
Nov 12, 202418.6718.7318.2618.5418.11-1.85%2,111,704
Nov 11, 202419.0019.0018.8018.8918.46-0.58%1,158,032
Nov 8, 202419.2419.4518.6619.0018.56-1.86%1,952,411
Nov 7, 202419.2719.5519.2419.3618.922.22%1,935,188
Nov 6, 202418.5219.0118.4118.9418.51-0.16%1,880,525
Nov 5, 202419.2319.3018.8418.9718.54-0.84%1,290,500
Nov 4, 202419.1319.3719.0519.1318.69-1.34%3,086,556
Nov 1, 202419.6419.6519.3519.3918.95-0.51%1,531,825
Oct 31, 202419.1519.7119.1119.4919.040.62%2,755,404
Oct 30, 202419.3519.5419.2419.3718.93-1.92%2,728,753
Oct 29, 202419.9920.0319.5619.7519.30-0.05%1,676,000
Oct 28, 202419.6019.8819.5519.7619.31-2.32%2,777,208
Oct 25, 202420.0620.3920.0220.2319.770.50%1,833,500
Oct 24, 202420.2020.3119.8920.1319.670.10%2,304,424
Oct 23, 202420.2520.5520.0520.1119.65-5.32%3,815,900
Oct 22, 202421.6721.7021.2221.2420.75-2.93%2,764,961
Oct 21, 202422.3322.3921.8121.8821.38-1.04%1,764,905
Oct 18, 202422.3122.3922.0022.1121.600.41%1,379,918
Oct 17, 202421.9022.1921.7822.0221.520.59%1,599,500
Oct 16, 202422.2022.2621.7021.8921.39-0.14%2,730,800
Oct 15, 202422.5422.5521.8521.9221.42-5.52%2,918,100
Oct 14, 202423.7723.7823.1823.2022.67-4.37%2,097,900
Oct 11, 202424.3424.4323.7124.2623.70-0.74%1,714,921
Oct 10, 202424.6324.7524.3124.4423.881.03%1,201,100
Oct 9, 202424.4724.4723.9324.1923.64-3.36%1,779,003
Oct 8, 202424.9925.1224.5325.0324.46-2.53%2,072,664
Oct 7, 202425.0025.6824.9125.6825.094.77%2,342,000
Oct 4, 202424.7524.8624.4224.5123.95-1.05%1,702,478
Oct 3, 202424.1924.8523.9724.7724.202.91%2,118,140
Oct 2, 202424.0224.2223.8224.0723.523.39%2,174,249
Oct 1, 202422.3123.5522.2723.2822.751.88%2,867,912
Sep 30, 202422.9022.9122.5222.8522.330.09%1,280,695
Sep 27, 202422.8223.0722.6422.8322.31-0.13%1,756,008
Sep 26, 202422.0022.9321.9922.8622.346.57%3,304,474
Sep 25, 202421.9422.0321.4021.4520.96-5.46%3,531,410
Sep 24, 202422.8222.8722.4722.6922.171.52%1,002,300
Sep 23, 202422.2722.6422.2322.3521.840.45%1,242,452
Sep 20, 202422.6222.7922.1022.2521.74-7.06%3,812,438
Sep 19, 202423.8124.0623.6423.9423.393.46%1,527,323
Sep 18, 202423.1723.5023.0423.1422.61-0.39%1,374,914
Sep 17, 202423.2623.4023.1223.2322.700.04%1,414,800
Sep 16, 202422.9223.3222.7323.2222.693.80%1,849,821
Sep 13, 202422.5622.9522.3222.3721.86-1.97%2,013,139
Sep 12, 202422.6423.1622.4022.8221.692.38%1,922,824
Sep 11, 202422.1222.3921.8322.2921.192.25%1,669,130
Sep 10, 202422.3822.4421.5621.8020.72-1.93%1,723,167
Sep 9, 202422.0022.3621.8822.2321.130.05%1,350,683
Sep 6, 202422.5822.8222.1522.2221.12-0.22%2,120,291
Sep 5, 202422.3922.5422.2222.2721.170.18%1,895,549
Sep 4, 202422.4522.8122.2222.2321.13-3.35%2,735,900
Sep 3, 202423.4023.4122.7523.0021.86-4.72%3,044,018
Aug 30, 202423.7624.6423.7224.1422.953.52%2,469,720
Aug 29, 202423.3523.5223.1523.3222.17-0.09%1,568,711
Aug 28, 202423.5023.5523.0123.3422.19-2.22%1,165,765
Aug 27, 202424.0524.0723.5623.8722.69-1.20%2,605,712
Aug 26, 202424.1224.5024.0524.1622.960.67%1,186,239
Aug 23, 202423.9824.4623.9124.0022.810.54%1,366,400
Aug 22, 202424.3824.3823.8423.8722.69-2.57%750,301
Aug 21, 202424.6624.7624.4224.5023.290.20%860,537
Aug 20, 202424.8224.8724.3624.4523.24-2.71%1,025,557
Aug 19, 202425.1325.3324.9425.1323.89-0.12%1,238,713
Aug 16, 202425.1425.3024.8925.1623.921.41%1,412,927
Aug 15, 202424.5625.0424.3924.8123.583.55%1,265,860
Aug 14, 202423.9924.1723.7823.9622.771.83%1,002,505
Aug 13, 202423.5823.5823.3323.5322.37-0.59%1,039,180
Aug 12, 202423.6723.8623.5223.6722.502.65%1,364,139
Aug 9, 202423.1423.1922.9323.0621.92-0.22%1,033,719
Aug 8, 202422.9123.1422.6723.1121.971.54%1,208,300
Aug 7, 202423.5223.5322.7622.7621.63-0.18%1,740,005
Aug 6, 202422.2722.8922.0622.8021.672.84%1,002,125
Aug 5, 202422.0022.6821.7422.1721.07-4.85%2,598,150
Aug 2, 202423.2423.4122.7123.3022.15-3.68%1,903,021
Aug 1, 202424.8724.8724.0224.1922.99-1.71%1,346,600