Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
14.97
+0.06 (0.40%)
At close: Mar 28, 2025, 4:00 PM
14.94
-0.03 (-0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.9115.1514.6814.9714.970.40%2,185,297
Mar 27, 202515.0915.2814.8914.9114.91-5.33%4,165,395
Mar 26, 202515.8815.9315.6915.7515.75-2.11%3,223,712
Mar 25, 202516.4616.5715.9316.0916.09-1.23%1,664,040
Mar 24, 202515.9916.3215.9716.2916.291.18%2,159,056
Mar 21, 202516.5216.6616.0816.1016.10-4.62%2,600,424
Mar 20, 202516.3617.0116.2216.8816.881.56%3,704,504
Mar 19, 202516.5016.7816.3516.6216.625.12%3,616,656
Mar 18, 202516.1816.1815.7215.8115.81-0.63%2,527,246
Mar 17, 202515.7716.1215.7315.9115.913.11%2,153,849
Mar 14, 202515.5015.5715.1615.4315.43-1.28%3,752,437
Mar 13, 202515.8416.1115.5915.6315.430.39%2,274,760
Mar 12, 202515.5515.7115.4015.5715.37-0.13%1,750,047
Mar 11, 202515.6415.7815.2515.5915.392.97%4,144,252
Mar 10, 202515.8015.8314.9815.1414.95-8.69%5,016,266
Mar 7, 202516.2216.8116.2216.5816.372.41%2,863,343
Mar 6, 202516.1316.4216.0616.1915.982.53%2,507,808
Mar 5, 202516.5816.7615.7415.7915.59-4.88%3,058,176
Mar 4, 202515.9516.8915.7616.6016.392.28%3,732,389
Mar 3, 202516.6516.9215.6916.2316.021.12%6,546,555
Feb 28, 202515.4316.2615.4116.0515.854.83%3,967,643
Feb 27, 202515.5715.8015.2115.3115.11-4.13%3,558,386
Feb 26, 202515.9316.0915.7215.9715.771.27%2,884,424
Feb 25, 202516.4016.4515.7315.7715.57-3.55%3,081,583
Feb 24, 202516.3516.4216.0216.3516.14-1.15%3,517,654
Feb 21, 202516.9917.0316.5016.5416.33-1.31%1,876,651
Feb 20, 202516.8917.1916.7316.7616.55-3.84%2,747,394
Feb 19, 202517.6617.9017.2317.4317.21-1.19%1,719,874
Feb 18, 202517.6317.8717.5617.6417.41-0.17%1,766,846
Feb 14, 202518.2218.3517.6417.6717.442.14%2,991,336
Feb 13, 202517.5917.9217.3017.3017.08-2.26%2,561,900
Feb 12, 202517.7918.2017.6417.7017.471.72%3,213,844
Feb 11, 202517.7417.7417.3417.4017.18-2.08%2,540,590
Feb 10, 202517.7618.0717.3117.7717.54-0.39%2,358,059
Feb 7, 202517.9718.1717.7417.8417.61-0.56%2,205,744
Feb 6, 202518.4418.5517.6517.9417.71-2.97%4,735,571
Feb 5, 202518.2918.6118.2218.4918.25-2.01%2,422,094
Feb 4, 202517.4119.0817.2018.8718.637.52%6,442,706
Feb 3, 202517.1117.6816.9817.5517.331.33%2,252,813
Jan 31, 202517.7217.7817.2717.3217.10-0.92%2,815,851
Jan 30, 202517.3217.5617.0917.4817.263.19%2,123,830
Jan 29, 202516.7216.9816.5616.9416.723.23%2,225,014
Jan 28, 202516.4116.5216.0216.4116.202.88%2,295,454
Jan 27, 202515.9016.2915.7915.9515.75-0.31%2,005,232
Jan 24, 202516.7616.8015.9816.0015.80-5.04%3,598,996
Jan 23, 202516.7117.0516.7116.8516.631.26%2,827,648
Jan 22, 202516.3517.0216.2816.6416.431.46%4,831,550
Jan 21, 202517.1317.1716.3516.4016.19-5.53%5,581,927
Jan 17, 202517.0417.6316.9717.3617.14-0.74%4,012,678
Jan 16, 202518.2518.3317.4717.4917.27-6.47%5,012,656