Frontline plc (OSL:FRO)
Norway
· Delayed Price · Currency is NOK 339.70
+9.30 (2.81%)
At close: Mar 9, 2026
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 326.00 | 342.80 | 323.60 | 342.40 | - | 3.63% | 1,734,826 |
| Mar 6, 2026 | 336.00 | 341.50 | 324.60 | 330.40 | 330.40 | -3.90% | 2,031,986 |
| Mar 5, 2026 | 346.10 | 346.90 | 335.60 | 343.80 | 343.80 | -2.19% | 1,775,512 |
| Mar 4, 2026 | 351.00 | 356.30 | 338.80 | 351.50 | 351.50 | 0.49% | 2,348,482 |
| Mar 3, 2026 | 376.60 | 377.20 | 347.00 | 349.80 | 349.80 | -3.90% | 3,073,383 |
| Mar 2, 2026 | 374.00 | 388.60 | 361.60 | 364.00 | 364.00 | 2.82% | 3,787,033 |
| Feb 27, 2026 | 346.00 | 360.30 | 341.00 | 354.00 | 354.00 | 1.17% | 1,628,419 |
| Feb 26, 2026 | 347.10 | 351.60 | 339.00 | 349.90 | 349.90 | 2.31% | 1,537,662 |
| Feb 25, 2026 | 345.00 | 349.50 | 339.80 | 342.00 | 342.00 | -0.03% | 1,393,981 |
| Feb 24, 2026 | 334.30 | 342.10 | 332.50 | 342.10 | 342.10 | 4.97% | 1,928,372 |
| Feb 23, 2026 | 326.00 | 328.00 | 320.30 | 325.90 | 325.90 | 0.40% | 1,171,694 |
| Feb 20, 2026 | 324.00 | 326.90 | 319.40 | 324.60 | 324.60 | 0.06% | 1,450,705 |
| Feb 19, 2026 | 316.00 | 324.70 | 311.70 | 324.40 | 324.40 | 3.61% | 1,712,578 |
| Feb 18, 2026 | 298.50 | 316.10 | 298.50 | 313.10 | 313.10 | 7.12% | 2,868,709 |
| Feb 17, 2026 | 294.40 | 296.80 | 287.50 | 292.30 | 292.30 | -0.71% | 1,538,926 |
| Feb 16, 2026 | 290.00 | 295.00 | 289.30 | 294.40 | 294.40 | 1.62% | 811,188 |
| Feb 13, 2026 | 281.90 | 289.70 | 278.70 | 289.70 | 289.70 | 2.01% | 1,601,182 |
| Feb 12, 2026 | 285.60 | 287.00 | 282.50 | 284.00 | 284.00 | 0.85% | 786,311 |
| Feb 11, 2026 | 275.30 | 290.00 | 274.50 | 281.60 | 281.60 | 1.84% | 1,448,377 |
| Feb 10, 2026 | 278.10 | 279.00 | 275.10 | 276.50 | 276.50 | -0.54% | 818,071 |
| Feb 9, 2026 | 281.70 | 283.00 | 275.10 | 278.00 | 278.00 | -0.18% | 1,420,955 |
| Feb 6, 2026 | 273.00 | 278.50 | 268.50 | 278.50 | 278.50 | 1.16% | 1,349,567 |
| Feb 5, 2026 | 270.50 | 277.00 | 268.60 | 275.30 | 275.30 | 1.81% | 1,031,217 |
| Feb 4, 2026 | 277.00 | 277.40 | 269.90 | 270.40 | 270.40 | -1.57% | 1,194,736 |
| Feb 3, 2026 | 276.50 | 280.30 | 274.50 | 274.70 | 274.70 | 0.33% | 1,219,757 |
| Feb 2, 2026 | 269.50 | 275.10 | 267.60 | 273.80 | 273.80 | -0.26% | 1,225,503 |
| Jan 30, 2026 | 269.40 | 275.50 | 266.50 | 274.50 | 274.50 | 3.00% | 1,684,719 |
| Jan 29, 2026 | 267.90 | 272.60 | 265.80 | 266.50 | 266.50 | 0.11% | 2,472,517 |
| Jan 28, 2026 | 259.80 | 266.40 | 257.20 | 266.20 | 266.20 | 1.99% | 1,627,668 |
| Jan 27, 2026 | 263.00 | 264.20 | 258.20 | 261.00 | 261.00 | -0.91% | 1,499,437 |
| Jan 26, 2026 | 264.50 | 270.70 | 262.30 | 263.40 | 263.40 | 2.13% | 2,444,161 |
| Jan 23, 2026 | 250.30 | 257.90 | 247.90 | 257.90 | 257.90 | 2.22% | 964,429 |
| Jan 22, 2026 | 263.00 | 264.60 | 250.80 | 252.30 | 252.30 | -2.06% | 1,352,604 |
| Jan 21, 2026 | 257.00 | 264.90 | 256.70 | 257.60 | 257.60 | -0.62% | 1,411,746 |
| Jan 20, 2026 | 261.20 | 263.00 | 256.90 | 259.20 | 259.20 | -1.44% | 1,041,755 |
| Jan 19, 2026 | 264.00 | 264.60 | 259.10 | 263.00 | 263.00 | -1.57% | 1,049,885 |
| Jan 16, 2026 | 263.50 | 268.80 | 263.00 | 267.20 | 267.20 | 3.13% | 1,495,973 |
| Jan 15, 2026 | 262.00 | 262.00 | 255.80 | 259.10 | 259.10 | -2.96% | 1,541,451 |
| Jan 14, 2026 | 262.90 | 268.40 | 260.90 | 267.00 | 267.00 | 1.10% | 1,583,150 |
| Jan 13, 2026 | 253.00 | 264.80 | 250.20 | 264.10 | 264.10 | 4.64% | 2,162,809 |
| Jan 12, 2026 | 251.80 | 255.80 | 251.20 | 252.40 | 252.40 | 3.27% | 2,154,780 |
| Jan 9, 2026 | 251.00 | 253.00 | 244.30 | 244.40 | 244.40 | 1.92% | 2,257,500 |
| Jan 8, 2026 | 235.50 | 244.50 | 235.50 | 239.80 | 239.80 | 2.92% | 2,640,038 |
| Jan 7, 2026 | 216.20 | 235.00 | 214.60 | 233.00 | 233.00 | 6.54% | 2,481,836 |
| Jan 6, 2026 | 209.60 | 218.70 | 207.10 | 218.70 | 218.70 | 2.82% | 1,673,319 |
| Jan 5, 2026 | 211.70 | 215.30 | 208.60 | 212.70 | 212.70 | 1.97% | 1,404,194 |
| Jan 2, 2026 | 221.40 | 221.50 | 208.50 | 208.60 | 208.60 | -6.21% | 1,458,260 |
| Dec 30, 2025 | 221.90 | 222.90 | 219.80 | 222.40 | 222.40 | 0.91% | 738,735 |
| Dec 29, 2025 | 215.60 | 220.40 | 215.60 | 220.40 | 220.40 | 2.32% | 880,274 |
| Dec 23, 2025 | 219.10 | 220.80 | 214.70 | 215.40 | 215.40 | -3.15% | 1,828,419 |
| Dec 22, 2025 | 223.00 | 226.00 | 220.20 | 222.40 | 222.40 | 0.18% | 849,476 |
| Dec 19, 2025 | 225.00 | 225.00 | 221.10 | 222.00 | 222.00 | -3.06% | 2,104,538 |
| Dec 18, 2025 | 235.00 | 235.40 | 228.20 | 229.00 | 229.00 | -1.84% | 600,616 |
| Dec 17, 2025 | 231.80 | 238.50 | 231.80 | 233.30 | 233.30 | 0.78% | 937,306 |
| Dec 16, 2025 | 229.00 | 234.10 | 228.80 | 231.50 | 231.50 | -0.13% | 858,957 |
| Dec 15, 2025 | 232.80 | 234.60 | 230.10 | 231.80 | 231.80 | -0.86% | 595,901 |
| Dec 12, 2025 | 231.40 | 234.90 | 229.70 | 233.80 | 233.80 | 0.82% | 769,431 |
| Dec 11, 2025 | 230.00 | 234.30 | 227.40 | 231.90 | 231.90 | 1.13% | 1,049,181 |
| Dec 10, 2025 | 231.80 | 233.80 | 228.80 | 229.30 | 227.37 | -1.46% | 746,572 |
| Dec 9, 2025 | 239.00 | 239.70 | 232.70 | 232.70 | 230.74 | -3.48% | 1,067,000 |
| Dec 8, 2025 | 236.00 | 242.40 | 235.80 | 241.10 | 239.07 | 2.25% | 804,197 |
| Dec 5, 2025 | 235.20 | 237.70 | 233.10 | 235.80 | 233.82 | 0.13% | 670,247 |
| Dec 4, 2025 | 240.00 | 240.40 | 235.50 | 235.50 | 233.52 | -2.24% | 846,271 |
| Dec 3, 2025 | 236.00 | 242.20 | 236.00 | 240.90 | 238.87 | 3.08% | 1,016,983 |
| Dec 2, 2025 | 231.60 | 234.30 | 228.50 | 233.70 | 231.73 | -0.72% | 1,563,259 |
| Dec 1, 2025 | 239.40 | 242.00 | 233.60 | 235.40 | 233.42 | -2.73% | 1,109,197 |
| Nov 28, 2025 | 244.20 | 246.00 | 240.00 | 242.00 | 239.96 | -0.86% | 1,077,546 |
| Nov 27, 2025 | 243.00 | 247.30 | 241.20 | 244.10 | 242.05 | -1.05% | 908,576 |
| Nov 26, 2025 | 247.50 | 249.30 | 243.70 | 246.70 | 244.62 | -0.84% | 958,745 |
| Nov 25, 2025 | 255.00 | 260.70 | 246.90 | 248.80 | 246.71 | -1.11% | 1,621,525 |
| Nov 24, 2025 | 263.60 | 265.20 | 250.00 | 251.60 | 249.48 | -3.60% | 2,426,657 |
| Nov 21, 2025 | 252.40 | 264.80 | 248.70 | 261.00 | 258.80 | -0.57% | 2,185,016 |
| Nov 20, 2025 | 258.20 | 264.60 | 254.40 | 262.50 | 260.29 | 1.74% | 1,552,256 |
| Nov 19, 2025 | 259.40 | 259.60 | 253.70 | 258.00 | 255.83 | 0.62% | 1,208,551 |
| Nov 18, 2025 | 256.00 | 257.30 | 251.80 | 256.40 | 254.24 | -1.00% | 1,278,923 |
| Nov 17, 2025 | 256.00 | 259.50 | 254.70 | 259.00 | 256.82 | 3.06% | 1,080,916 |
| Nov 14, 2025 | 252.70 | 253.70 | 246.80 | 251.30 | 249.18 | -1.45% | 1,199,005 |
| Nov 13, 2025 | 253.30 | 255.90 | 250.10 | 255.00 | 252.85 | 2.00% | 1,481,850 |
| Nov 12, 2025 | 243.50 | 250.00 | 243.50 | 250.00 | 247.90 | 3.52% | 1,427,700 |
| Nov 11, 2025 | 242.90 | 246.50 | 241.10 | 241.50 | 239.47 | -1.02% | 996,091 |
| Nov 10, 2025 | 243.80 | 244.00 | 238.60 | 244.00 | 241.95 | 1.12% | 630,931 |
| Nov 7, 2025 | 242.00 | 245.60 | 240.20 | 241.30 | 239.27 | -0.08% | 545,903 |
| Nov 6, 2025 | 236.50 | 243.20 | 235.80 | 241.50 | 239.47 | 1.90% | 637,170 |
| Nov 5, 2025 | 235.00 | 239.40 | 234.00 | 237.00 | 235.01 | -0.42% | 553,060 |
| Nov 4, 2025 | 244.80 | 244.80 | 237.00 | 238.00 | 236.00 | -3.92% | 1,009,330 |
| Nov 3, 2025 | 250.50 | 251.00 | 244.30 | 247.70 | 245.62 | -0.44% | 1,091,267 |
| Oct 31, 2025 | 246.00 | 251.10 | 244.80 | 248.80 | 246.71 | 0.61% | 1,078,664 |
| Oct 30, 2025 | 251.00 | 253.20 | 247.30 | 247.30 | 245.22 | -0.28% | 1,755,197 |
| Oct 29, 2025 | 242.90 | 250.40 | 241.90 | 248.00 | 245.91 | 3.25% | 2,017,113 |
| Oct 28, 2025 | 237.60 | 243.00 | 237.50 | 240.20 | 238.18 | 1.48% | 1,387,220 |
| Oct 27, 2025 | 241.00 | 241.00 | 234.20 | 236.70 | 234.71 | -0.84% | 1,223,537 |
| Oct 24, 2025 | 240.80 | 241.60 | 236.50 | 238.70 | 236.69 | 0.17% | 1,556,602 |
| Oct 23, 2025 | 235.00 | 241.70 | 225.40 | 238.30 | 236.29 | 5.72% | 3,997,364 |
| Oct 22, 2025 | 230.20 | 231.50 | 225.40 | 225.40 | 223.50 | -2.63% | 1,044,038 |
| Oct 21, 2025 | 237.40 | 237.40 | 230.10 | 231.50 | 229.55 | -2.53% | 870,988 |
| Oct 20, 2025 | 234.00 | 240.50 | 234.00 | 237.50 | 235.50 | 3.13% | 1,418,267 |
| Oct 17, 2025 | 230.90 | 232.80 | 225.60 | 230.30 | 228.36 | -2.12% | 1,292,446 |
| Oct 16, 2025 | 229.80 | 235.60 | 229.00 | 235.30 | 233.32 | 2.22% | 1,301,158 |
| Oct 15, 2025 | 223.10 | 230.50 | 221.10 | 230.20 | 228.26 | 4.54% | 1,136,357 |
| Oct 14, 2025 | 232.00 | 232.00 | 216.90 | 220.20 | 218.35 | -5.62% | 2,279,728 |