Skip to main content
logo
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
21.82
+0.10 (0.46%)
At close: Dec 31, 2025, 4:00 PM EST
21.85
+0.03 (0.14%)
After-hours: Dec 31, 2025, 7:37 PM EST

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202521.6021.8521.4121.8221.820.46%1,868,420
Dec 30, 202522.1322.2121.7121.7221.72-1.85%1,978,063
Dec 29, 202521.5822.2221.5322.1322.131.47%2,341,610
Dec 26, 202521.4321.9021.2521.8121.811.77%1,473,411
Dec 24, 202521.3921.5321.2421.4321.43-0.37%629,210
Dec 23, 202521.3521.5321.1621.5121.51-1.51%3,288,926
Dec 22, 202521.9422.0821.7421.8421.840.55%2,488,339
Dec 19, 202521.9022.0421.6621.7221.72-1.27%4,339,031
Dec 18, 202522.8322.8421.8722.0022.00-4.06%3,663,650
Dec 17, 202522.9923.1022.7222.9322.931.96%1,791,765
Dec 16, 202522.7422.8122.3522.4922.49-1.14%1,577,024
Dec 15, 202522.8622.9122.5422.7522.75-0.48%1,831,299
Dec 12, 202523.0123.2122.7322.8622.86-0.44%1,869,680
Dec 11, 202523.2423.3222.6822.9622.770.75%2,538,616
Dec 10, 202522.6822.9022.3422.7922.600.18%2,706,940
Dec 9, 202523.1423.3022.7222.7522.56-3.23%2,566,325
Dec 8, 202523.5723.9523.4123.5123.320.56%2,578,813
Dec 5, 202523.1523.7423.1423.3823.190.60%2,082,996
Dec 4, 202523.4923.5423.1923.2423.05-1.53%2,541,902
Dec 3, 202523.8824.0523.5223.6023.401.29%2,345,027
Dec 2, 202522.8023.3922.7523.3023.111.97%3,603,817
Dec 1, 202523.5623.5622.7422.8522.66-2.85%5,145,900
Nov 28, 202523.8123.9223.3223.5223.33-4,550,520
Nov 26, 202524.0024.2523.2823.5223.33-1.96%5,942,905
Nov 25, 202524.4024.8023.9323.9923.79-3.89%6,681,518
Nov 24, 202525.6225.6224.3424.9624.75-3.63%7,576,321
Nov 21, 202525.6926.0024.4725.9025.693.64%4,494,280
Nov 20, 202525.8825.9524.8324.9924.78-0.83%4,145,594
Nov 19, 202525.1725.5725.0725.2024.99-2.21%2,610,852
Nov 18, 202525.0725.9224.8325.7725.561.86%2,812,079
Nov 17, 202525.3725.7225.2525.3025.09-0.71%2,791,603
Nov 14, 202524.8025.7724.4725.4825.271.72%3,622,354
Nov 13, 202525.1225.7424.9825.0524.840.68%2,992,973
Nov 12, 202524.5325.0324.3624.8824.673.24%2,847,208
Nov 11, 202524.2424.4023.8024.1023.90-1,738,933
Nov 10, 202523.7424.1823.7424.1023.901.86%1,470,090
Nov 7, 202523.7023.8123.4923.6623.46-0.25%1,509,575
Nov 6, 202523.3523.8523.2223.7223.521.67%2,081,822
Nov 5, 202523.2623.4223.1423.3323.140.21%1,506,747
Nov 4, 202523.3923.4723.0323.2823.09-3.96%3,164,134
Nov 3, 202524.4824.6223.9624.2424.04-3.19%2,436,362
Oct 31, 202524.5825.1624.4325.0424.832.75%2,708,574
Oct 30, 202524.7424.8624.3524.3724.17-1.54%1,986,674
Oct 29, 202524.7025.0724.5424.7524.552.15%2,317,293
Oct 28, 202524.1024.4923.9324.2324.031.64%1,597,298
Oct 27, 202523.7223.8423.4423.8423.641.27%1,271,357
Oct 24, 202523.9124.2023.4223.5423.35-3.33%3,328,795
Oct 23, 202523.9024.6323.8524.3524.153.22%5,004,479
Oct 22, 202522.6923.5922.4723.5923.393.33%2,698,107
Oct 21, 202523.1023.1722.7822.8322.64-2.93%1,691,675