Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
19.50
-0.77 (-3.78%)
Nov 21, 2024, 12:19 PM EST - Market open
Frontline Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 20.47 | 20.50 | 20.12 | 20.26 | 20.26 | -1.17% | 1,815,566 |
Nov 19, 2024 | 20.38 | 20.64 | 20.11 | 20.50 | 20.50 | 1.59% | 1,698,351 |
Nov 18, 2024 | 19.72 | 20.22 | 19.61 | 20.18 | 20.18 | 4.94% | 2,119,820 |
Nov 15, 2024 | 19.63 | 19.73 | 19.19 | 19.23 | 19.23 | -2.78% | 1,889,818 |
Nov 14, 2024 | 19.64 | 20.04 | 19.61 | 19.78 | 19.78 | 2.43% | 2,907,388 |
Nov 13, 2024 | 18.87 | 19.50 | 18.86 | 19.31 | 19.31 | 4.15% | 2,783,198 |
Nov 12, 2024 | 18.67 | 18.73 | 18.26 | 18.54 | 18.54 | -1.85% | 2,111,704 |
Nov 11, 2024 | 19.00 | 19.00 | 18.80 | 18.89 | 18.89 | -0.58% | 1,158,032 |
Nov 8, 2024 | 19.24 | 19.45 | 18.66 | 19.00 | 19.00 | -1.86% | 1,952,411 |
Nov 7, 2024 | 19.27 | 19.55 | 19.24 | 19.36 | 19.36 | 2.22% | 1,935,188 |
Nov 6, 2024 | 18.52 | 19.01 | 18.41 | 18.94 | 18.94 | -0.16% | 1,880,525 |
Nov 5, 2024 | 19.23 | 19.30 | 18.84 | 18.97 | 18.97 | -0.84% | 1,290,455 |
Nov 4, 2024 | 19.13 | 19.37 | 19.05 | 19.13 | 19.13 | -1.34% | 3,086,556 |
Nov 1, 2024 | 19.64 | 19.65 | 19.35 | 19.39 | 19.39 | -0.51% | 1,531,825 |
Oct 31, 2024 | 19.15 | 19.71 | 19.11 | 19.49 | 19.49 | 0.62% | 2,755,404 |
Oct 30, 2024 | 19.35 | 19.54 | 19.24 | 19.37 | 19.37 | -1.92% | 2,728,753 |
Oct 29, 2024 | 19.99 | 20.03 | 19.56 | 19.75 | 19.75 | -0.05% | 1,675,967 |
Oct 28, 2024 | 19.60 | 19.88 | 19.55 | 19.76 | 19.76 | -2.32% | 2,777,208 |
Oct 25, 2024 | 20.06 | 20.39 | 20.03 | 20.23 | 20.23 | 0.50% | 1,833,472 |
Oct 24, 2024 | 20.20 | 20.31 | 19.89 | 20.13 | 20.13 | 0.10% | 2,304,424 |
Oct 23, 2024 | 20.25 | 20.55 | 20.05 | 20.11 | 20.11 | -5.32% | 3,815,851 |
Oct 22, 2024 | 21.67 | 21.70 | 21.22 | 21.24 | 21.24 | -2.93% | 2,764,961 |
Oct 21, 2024 | 22.33 | 22.39 | 21.81 | 21.88 | 21.88 | -1.04% | 1,764,905 |
Oct 18, 2024 | 22.31 | 22.39 | 22.00 | 22.11 | 22.11 | 0.41% | 1,379,918 |
Oct 17, 2024 | 21.90 | 22.19 | 21.79 | 22.02 | 22.02 | 0.59% | 1,599,464 |
Oct 16, 2024 | 22.20 | 22.26 | 21.70 | 21.89 | 21.89 | -0.14% | 2,730,765 |
Oct 15, 2024 | 22.54 | 22.55 | 21.85 | 21.92 | 21.92 | -5.52% | 2,918,087 |
Oct 14, 2024 | 23.77 | 23.78 | 23.18 | 23.20 | 23.20 | -4.37% | 2,097,866 |
Oct 11, 2024 | 24.34 | 24.43 | 23.71 | 24.26 | 24.26 | -0.74% | 1,714,921 |
Oct 10, 2024 | 24.63 | 24.75 | 24.31 | 24.44 | 24.44 | 1.03% | 1,201,077 |
Oct 9, 2024 | 24.47 | 24.47 | 23.93 | 24.19 | 24.19 | -3.36% | 1,779,003 |
Oct 8, 2024 | 24.99 | 25.12 | 24.53 | 25.03 | 25.03 | -2.53% | 2,072,664 |
Oct 7, 2024 | 25.00 | 25.68 | 24.91 | 25.68 | 25.68 | 4.77% | 2,341,984 |
Oct 4, 2024 | 24.75 | 24.86 | 24.42 | 24.51 | 24.51 | -1.05% | 1,702,478 |
Oct 3, 2024 | 24.19 | 24.85 | 23.97 | 24.77 | 24.77 | 2.91% | 2,118,140 |
Oct 2, 2024 | 24.02 | 24.22 | 23.82 | 24.07 | 24.07 | 3.39% | 2,174,249 |
Oct 1, 2024 | 22.31 | 23.55 | 22.27 | 23.28 | 23.28 | 1.88% | 2,867,912 |
Sep 30, 2024 | 22.90 | 22.91 | 22.52 | 22.85 | 22.85 | 0.09% | 1,280,695 |
Sep 27, 2024 | 22.82 | 23.07 | 22.64 | 22.83 | 22.83 | -0.13% | 1,756,008 |
Sep 26, 2024 | 22.00 | 22.93 | 21.99 | 22.86 | 22.86 | 6.57% | 3,304,474 |
Sep 25, 2024 | 21.94 | 22.03 | 21.40 | 21.45 | 21.45 | -5.46% | 3,531,410 |
Sep 24, 2024 | 22.82 | 22.87 | 22.47 | 22.69 | 22.69 | 1.52% | 1,002,297 |
Sep 23, 2024 | 22.27 | 22.64 | 22.23 | 22.35 | 22.35 | 0.45% | 1,242,452 |
Sep 20, 2024 | 22.62 | 22.79 | 22.10 | 22.25 | 22.25 | -7.06% | 3,812,438 |
Sep 19, 2024 | 23.81 | 24.06 | 23.64 | 23.94 | 23.94 | 3.46% | 1,527,323 |
Sep 18, 2024 | 23.17 | 23.50 | 23.04 | 23.14 | 23.14 | -0.39% | 1,374,914 |
Sep 17, 2024 | 23.26 | 23.40 | 23.12 | 23.23 | 23.23 | 0.04% | 1,414,788 |
Sep 16, 2024 | 22.92 | 23.32 | 22.73 | 23.22 | 23.22 | 3.80% | 1,849,821 |
Sep 13, 2024 | 22.56 | 22.95 | 22.32 | 22.37 | 22.37 | -1.97% | 2,013,139 |
Sep 12, 2024 | 22.64 | 23.16 | 22.40 | 22.82 | 22.21 | 2.38% | 1,922,824 |
Sep 11, 2024 | 22.12 | 22.39 | 21.83 | 22.29 | 21.69 | 2.25% | 1,669,130 |
Sep 10, 2024 | 22.38 | 22.44 | 21.56 | 21.80 | 21.21 | -1.93% | 1,723,167 |
Sep 9, 2024 | 22.00 | 22.36 | 21.88 | 22.23 | 21.63 | 0.05% | 1,350,683 |
Sep 6, 2024 | 22.58 | 22.82 | 22.15 | 22.22 | 21.62 | -0.22% | 2,120,291 |
Sep 5, 2024 | 22.39 | 22.54 | 22.22 | 22.27 | 21.67 | 0.18% | 1,895,549 |
Sep 4, 2024 | 22.45 | 22.81 | 22.22 | 22.23 | 21.63 | -3.35% | 2,682,496 |
Sep 3, 2024 | 23.40 | 23.41 | 22.75 | 23.00 | 22.38 | -4.72% | 3,044,018 |
Aug 30, 2024 | 23.76 | 24.64 | 23.72 | 24.14 | 23.49 | 3.52% | 2,469,720 |
Aug 29, 2024 | 23.35 | 23.52 | 23.15 | 23.32 | 22.69 | -0.09% | 1,568,711 |
Aug 28, 2024 | 23.50 | 23.55 | 23.01 | 23.34 | 22.71 | -2.22% | 1,165,765 |
Aug 27, 2024 | 24.05 | 24.07 | 23.56 | 23.87 | 23.23 | -1.20% | 2,605,712 |
Aug 26, 2024 | 24.12 | 24.50 | 24.05 | 24.16 | 23.51 | 0.67% | 1,186,239 |
Aug 23, 2024 | 23.98 | 24.46 | 23.91 | 24.00 | 23.35 | 0.54% | 1,366,353 |
Aug 22, 2024 | 24.38 | 24.38 | 23.84 | 23.87 | 23.23 | -2.57% | 750,301 |
Aug 21, 2024 | 24.66 | 24.76 | 24.42 | 24.50 | 23.84 | 0.20% | 860,537 |
Aug 20, 2024 | 24.82 | 24.87 | 24.36 | 24.45 | 23.79 | -2.71% | 1,025,557 |
Aug 19, 2024 | 25.13 | 25.33 | 24.94 | 25.13 | 24.45 | -0.12% | 1,238,713 |
Aug 16, 2024 | 25.14 | 25.30 | 24.89 | 25.16 | 24.48 | 1.41% | 1,412,927 |
Aug 15, 2024 | 24.56 | 25.04 | 24.39 | 24.81 | 24.14 | 3.55% | 1,265,860 |
Aug 14, 2024 | 23.99 | 24.17 | 23.78 | 23.96 | 23.31 | 1.83% | 1,002,505 |
Aug 13, 2024 | 23.58 | 23.58 | 23.33 | 23.53 | 22.90 | -0.59% | 1,039,180 |
Aug 12, 2024 | 23.67 | 23.86 | 23.52 | 23.67 | 23.03 | 2.65% | 1,364,139 |
Aug 9, 2024 | 23.14 | 23.19 | 22.93 | 23.06 | 22.44 | -0.22% | 1,033,719 |
Aug 8, 2024 | 22.91 | 23.14 | 22.67 | 23.11 | 22.49 | 1.54% | 1,208,263 |
Aug 7, 2024 | 23.52 | 23.53 | 22.76 | 22.76 | 22.15 | -0.18% | 1,740,005 |
Aug 6, 2024 | 22.27 | 22.89 | 22.06 | 22.80 | 22.19 | 2.84% | 1,002,125 |
Aug 5, 2024 | 22.00 | 22.68 | 21.74 | 22.17 | 21.57 | -4.85% | 2,598,150 |
Aug 2, 2024 | 23.24 | 23.41 | 22.71 | 23.30 | 22.67 | -3.68% | 1,903,021 |
Aug 1, 2024 | 24.87 | 24.87 | 24.02 | 24.19 | 23.54 | -1.71% | 1,346,583 |
Jul 31, 2024 | 24.62 | 24.77 | 24.45 | 24.61 | 23.95 | 1.78% | 1,013,791 |
Jul 30, 2024 | 23.83 | 24.34 | 23.79 | 24.18 | 23.53 | 0.79% | 1,145,830 |
Jul 29, 2024 | 24.30 | 24.40 | 23.90 | 23.99 | 23.34 | 1.70% | 980,355 |
Jul 26, 2024 | 23.91 | 23.91 | 23.52 | 23.59 | 22.95 | -1.09% | 825,976 |
Jul 25, 2024 | 24.34 | 24.39 | 23.78 | 23.85 | 23.21 | -2.73% | 1,109,256 |
Jul 24, 2024 | 25.43 | 25.43 | 24.52 | 24.52 | 23.86 | -2.89% | 1,486,268 |
Jul 23, 2024 | 25.10 | 25.45 | 25.00 | 25.25 | 24.57 | -1.17% | 1,124,384 |
Jul 22, 2024 | 24.33 | 25.65 | 24.32 | 25.55 | 24.86 | 6.64% | 2,524,347 |
Jul 19, 2024 | 23.77 | 24.03 | 23.69 | 23.96 | 23.31 | 1.61% | 1,609,463 |
Jul 18, 2024 | 23.80 | 23.81 | 23.16 | 23.58 | 22.94 | 0.73% | 1,763,862 |
Jul 17, 2024 | 23.74 | 23.86 | 23.18 | 23.41 | 22.78 | -1.64% | 896,839 |
Jul 16, 2024 | 23.71 | 23.88 | 23.56 | 23.80 | 23.16 | 0.93% | 678,838 |
Jul 15, 2024 | 23.52 | 23.86 | 23.37 | 23.58 | 22.94 | 0.17% | 891,258 |
Jul 12, 2024 | 23.57 | 23.68 | 23.23 | 23.54 | 22.91 | 0.77% | 1,474,988 |
Jul 11, 2024 | 23.00 | 23.38 | 22.79 | 23.36 | 22.73 | 0.09% | 1,830,190 |
Jul 10, 2024 | 23.45 | 23.59 | 23.30 | 23.34 | 22.71 | -0.68% | 1,234,452 |
Jul 9, 2024 | 23.56 | 23.82 | 23.43 | 23.50 | 22.87 | -1.26% | 983,831 |
Jul 8, 2024 | 24.22 | 24.23 | 23.71 | 23.80 | 23.16 | -2.30% | 1,736,057 |
Jul 5, 2024 | 24.89 | 24.99 | 24.29 | 24.36 | 23.70 | -3.33% | 1,158,699 |
Jul 3, 2024 | 25.33 | 25.59 | 25.20 | 25.20 | 24.52 | -0.43% | 647,260 |
Jul 2, 2024 | 25.15 | 25.33 | 24.92 | 25.31 | 24.63 | 1.40% | 1,100,529 |