Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
26.37
+0.45 (1.74%)
At close: Jan 21, 2026, 4:00 PM EST
26.37
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:45 PM EST
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.15 | 26.48 | 25.60 | 26.38 | - | 1.77% | 2,488,901 |
| Jan 20, 2026 | 25.89 | 26.36 | 25.76 | 25.92 | 25.92 | -1.41% | 2,308,230 |
| Jan 16, 2026 | 26.48 | 26.65 | 26.12 | 26.29 | 26.29 | 1.31% | 2,144,705 |
| Jan 15, 2026 | 25.69 | 26.24 | 25.39 | 25.95 | 25.95 | -0.61% | 3,035,390 |
| Jan 14, 2026 | 26.50 | 26.80 | 26.04 | 26.11 | 26.11 | 0.31% | 4,119,940 |
| Jan 13, 2026 | 25.50 | 26.38 | 25.49 | 26.03 | 26.03 | 3.42% | 4,030,478 |
| Jan 12, 2026 | 25.30 | 25.45 | 24.97 | 25.17 | 25.17 | 0.76% | 3,122,701 |
| Jan 9, 2026 | 24.46 | 25.28 | 24.14 | 24.98 | 24.98 | 2.25% | 5,694,818 |
| Jan 8, 2026 | 23.85 | 24.51 | 23.53 | 24.43 | 24.43 | 3.21% | 4,896,167 |
| Jan 7, 2026 | 22.75 | 23.82 | 22.72 | 23.67 | 23.67 | 9.53% | 5,506,457 |
| Jan 6, 2026 | 21.34 | 21.88 | 21.33 | 21.61 | 21.61 | 3.94% | 2,702,707 |
| Jan 5, 2026 | 21.05 | 21.38 | 20.75 | 20.79 | 20.79 | 1.02% | 4,447,701 |
| Jan 2, 2026 | 21.21 | 21.27 | 20.47 | 20.58 | 20.58 | -5.68% | 3,154,473 |
| Dec 31, 2025 | 21.60 | 21.85 | 21.41 | 21.82 | 21.82 | 0.46% | 1,868,420 |
| Dec 30, 2025 | 22.13 | 22.21 | 21.71 | 21.72 | 21.72 | -1.85% | 1,978,063 |
| Dec 29, 2025 | 21.58 | 22.22 | 21.53 | 22.13 | 22.13 | 1.47% | 2,341,610 |
| Dec 26, 2025 | 21.43 | 21.90 | 21.25 | 21.81 | 21.81 | 1.77% | 1,473,411 |
| Dec 24, 2025 | 21.39 | 21.53 | 21.24 | 21.43 | 21.43 | -0.37% | 629,210 |
| Dec 23, 2025 | 21.35 | 21.53 | 21.16 | 21.51 | 21.51 | -1.51% | 3,288,926 |
| Dec 22, 2025 | 21.94 | 22.08 | 21.74 | 21.84 | 21.84 | 0.55% | 2,488,339 |
| Dec 19, 2025 | 21.90 | 22.04 | 21.66 | 21.72 | 21.72 | -1.27% | 4,339,031 |
| Dec 18, 2025 | 22.83 | 22.84 | 21.87 | 22.00 | 22.00 | -4.06% | 3,663,650 |
| Dec 17, 2025 | 22.99 | 23.10 | 22.72 | 22.93 | 22.93 | 1.96% | 1,791,765 |
| Dec 16, 2025 | 22.74 | 22.81 | 22.35 | 22.49 | 22.49 | -1.14% | 1,577,024 |
| Dec 15, 2025 | 22.86 | 22.91 | 22.54 | 22.75 | 22.75 | -0.48% | 1,831,299 |
| Dec 12, 2025 | 23.01 | 23.21 | 22.73 | 22.86 | 22.86 | -0.44% | 1,869,680 |
| Dec 11, 2025 | 23.24 | 23.32 | 22.68 | 22.96 | 22.77 | 0.75% | 2,538,616 |
| Dec 10, 2025 | 22.68 | 22.90 | 22.34 | 22.79 | 22.60 | 0.18% | 2,706,940 |
| Dec 9, 2025 | 23.14 | 23.30 | 22.72 | 22.75 | 22.56 | -3.23% | 2,566,325 |
| Dec 8, 2025 | 23.57 | 23.95 | 23.41 | 23.51 | 23.32 | 0.56% | 2,578,813 |
| Dec 5, 2025 | 23.15 | 23.74 | 23.14 | 23.38 | 23.19 | 0.60% | 2,082,996 |
| Dec 4, 2025 | 23.49 | 23.54 | 23.19 | 23.24 | 23.05 | -1.53% | 2,541,902 |
| Dec 3, 2025 | 23.88 | 24.05 | 23.52 | 23.60 | 23.40 | 1.29% | 2,345,027 |
| Dec 2, 2025 | 22.80 | 23.39 | 22.75 | 23.30 | 23.11 | 1.97% | 3,603,817 |
| Dec 1, 2025 | 23.56 | 23.56 | 22.74 | 22.85 | 22.66 | -2.85% | 5,145,900 |
| Nov 28, 2025 | 23.81 | 23.92 | 23.32 | 23.52 | 23.33 | - | 4,550,520 |
| Nov 26, 2025 | 24.00 | 24.25 | 23.28 | 23.52 | 23.33 | -1.96% | 5,942,905 |
| Nov 25, 2025 | 24.40 | 24.80 | 23.93 | 23.99 | 23.79 | -3.89% | 6,681,518 |
| Nov 24, 2025 | 25.62 | 25.62 | 24.34 | 24.96 | 24.75 | -3.63% | 7,576,321 |
| Nov 21, 2025 | 25.69 | 26.00 | 24.47 | 25.90 | 25.69 | 3.64% | 4,494,280 |
| Nov 20, 2025 | 25.88 | 25.95 | 24.83 | 24.99 | 24.78 | -0.83% | 4,145,594 |
| Nov 19, 2025 | 25.17 | 25.57 | 25.07 | 25.20 | 24.99 | -2.21% | 2,610,852 |
| Nov 18, 2025 | 25.07 | 25.92 | 24.83 | 25.77 | 25.56 | 1.86% | 2,812,079 |
| Nov 17, 2025 | 25.37 | 25.72 | 25.25 | 25.30 | 25.09 | -0.71% | 2,791,603 |
| Nov 14, 2025 | 24.80 | 25.77 | 24.47 | 25.48 | 25.27 | 1.72% | 3,622,354 |
| Nov 13, 2025 | 25.12 | 25.74 | 24.98 | 25.05 | 24.84 | 0.68% | 2,992,973 |
| Nov 12, 2025 | 24.53 | 25.03 | 24.36 | 24.88 | 24.67 | 3.24% | 2,847,208 |
| Nov 11, 2025 | 24.24 | 24.40 | 23.80 | 24.10 | 23.90 | - | 1,738,933 |
| Nov 10, 2025 | 23.74 | 24.18 | 23.74 | 24.10 | 23.90 | 1.86% | 1,470,090 |
| Nov 7, 2025 | 23.70 | 23.81 | 23.49 | 23.66 | 23.46 | -0.25% | 1,509,575 |