Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
23.38
+0.14 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
23.39
+0.01 (0.04%)
After-hours: Dec 5, 2025, 7:00 PM EST

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1523.7423.1423.3823.380.60%2,043,479
Dec 4, 202523.4923.5423.1923.2423.24-1.53%2,535,342
Dec 3, 202523.8824.0523.5223.6023.601.29%2,341,750
Dec 2, 202522.8023.3922.7523.3023.301.97%3,538,869
Dec 1, 202523.5623.5622.7422.8522.85-2.85%5,145,482
Nov 28, 202523.8123.9223.3223.5223.52-4,550,351
Nov 26, 202524.0024.2523.2823.5223.52-1.96%5,940,671
Nov 25, 202524.4024.8023.9323.9923.99-3.89%6,676,247
Nov 24, 202525.6225.6224.3424.9624.96-3.63%7,513,208
Nov 21, 202525.6926.0024.4725.9025.903.64%4,477,055
Nov 20, 202525.8825.9524.8324.9924.99-0.83%4,145,394
Nov 19, 202525.1725.5725.0725.2025.20-2.21%2,610,852
Nov 18, 202525.0725.9224.8325.7725.771.86%2,812,079
Nov 17, 202525.3725.7225.2525.3025.30-0.71%2,791,603
Nov 14, 202524.8025.7724.4725.4825.481.72%3,622,354
Nov 13, 202525.1225.7424.9825.0525.050.68%2,992,973
Nov 12, 202524.5325.0324.3624.8824.883.24%2,847,208
Nov 11, 202524.2424.4023.8024.1024.10-1,738,933
Nov 10, 202523.7424.1823.7424.1024.101.86%1,470,090
Nov 7, 202523.7023.8123.4923.6623.66-0.25%1,509,575
Nov 6, 202523.3523.8523.2223.7223.721.67%2,081,822
Nov 5, 202523.2623.4223.1423.3323.330.21%1,506,747
Nov 4, 202523.3923.4723.0323.2823.28-3.96%3,164,134
Nov 3, 202524.4824.6223.9624.2424.24-3.19%2,436,362
Oct 31, 202524.5825.1624.4325.0425.042.75%2,708,574
Oct 30, 202524.7424.8624.3524.3724.37-1.54%1,986,674
Oct 29, 202524.7025.0724.5424.7524.752.15%2,317,293
Oct 28, 202524.1024.4923.9324.2324.231.64%1,597,298
Oct 27, 202523.7223.8423.4423.8423.841.27%1,271,357
Oct 24, 202523.9124.2023.4223.5423.54-3.33%3,328,795
Oct 23, 202523.9024.6323.8524.3524.353.22%5,004,479
Oct 22, 202522.6923.5922.4723.5923.593.33%2,698,107
Oct 21, 202523.1023.1722.7822.8322.83-2.93%1,691,675
Oct 20, 202523.5823.9023.4423.5223.520.68%2,216,594
Oct 17, 202522.8423.5522.7123.3623.361.52%1,997,419
Oct 16, 202523.0823.7122.8523.0123.011.19%3,421,387
Oct 15, 202522.6122.8722.5222.7422.743.32%2,123,609
Oct 14, 202521.3122.3621.2822.0122.01-3.42%3,948,259
Oct 13, 202523.0623.3922.4022.7922.790.26%2,889,352
Oct 10, 202522.7323.2522.5822.7322.73-1.13%2,410,088
Oct 9, 202522.7223.2522.6822.9922.993.33%3,105,846
Oct 8, 202522.0822.3621.7122.2522.251.41%2,029,667
Oct 7, 202522.3722.4721.5221.9421.94-4.53%3,117,110
Oct 6, 202522.8123.1222.7122.9822.98-0.78%2,880,232
Oct 3, 202523.0523.2222.8223.1623.162.03%1,554,658
Oct 2, 202522.7822.7822.2822.7022.70-0.74%1,527,188
Oct 1, 202522.4124.1222.3022.8722.870.35%2,271,986
Sep 30, 202522.8223.0922.5222.7922.79-0.09%1,782,213
Sep 29, 202523.0123.0522.5122.8122.81-1.21%1,908,507
Sep 26, 202523.0623.2122.8223.0923.09-0.04%1,387,170
Sep 25, 202523.4023.4522.7023.1023.10-2.41%3,479,058
Sep 24, 202523.6923.9323.6223.6723.67-1.46%1,063,363
Sep 23, 202523.5724.2823.5224.0224.023.94%2,830,019
Sep 22, 202523.2523.3623.0623.1123.11-0.43%1,507,259
Sep 19, 202523.4123.4423.0023.2123.21-2.76%2,110,739
Sep 18, 202523.6424.0123.4523.8723.870.17%2,448,830
Sep 17, 202523.8624.0923.6823.8323.830.72%2,183,326
Sep 16, 202523.9823.9823.5123.6623.66-1.38%2,896,136
Sep 15, 202523.8524.2123.7723.9923.993.27%3,599,459
Sep 12, 202523.4723.6123.1423.2323.230.91%2,761,755
Sep 11, 202523.0023.1022.5623.0222.661.99%2,637,478
Sep 10, 202522.5522.8222.3822.5722.220.36%1,665,981
Sep 9, 202522.8722.9222.3122.4922.14-1.88%1,842,635
Sep 8, 202522.9623.1622.7022.9222.563.48%2,677,411
Sep 5, 202521.9522.2221.8822.1521.801.75%3,920,628
Sep 4, 202521.2321.7921.0821.7721.43-0.18%2,729,518
Sep 3, 202521.3122.0221.1921.8121.474.40%3,446,973
Sep 2, 202520.5220.9420.3120.8920.56-0.05%3,171,610
Aug 29, 202520.7421.0620.3120.9020.570.87%4,177,640
Aug 28, 202520.5720.8220.3920.7220.400.97%2,699,162
Aug 27, 202520.1620.6020.0420.5220.202.09%2,655,228
Aug 26, 202520.2520.3819.8720.1019.79-1.76%2,006,496
Aug 25, 202520.5720.6320.3020.4620.14-0.53%1,491,759
Aug 22, 202520.5020.8820.3920.5720.251.33%2,489,835
Aug 21, 202519.5020.3219.4520.3019.986.62%3,821,898
Aug 20, 202518.9219.1818.8419.0418.742.97%1,506,433
Aug 19, 202519.0619.1018.4318.4918.20-2.58%1,628,393
Aug 18, 202518.7819.0918.6718.9818.681.01%1,254,879
Aug 15, 202518.5518.9118.4618.7918.500.91%1,346,543
Aug 14, 202518.8718.9618.5518.6218.33-1.12%1,129,351
Aug 13, 202518.6218.9318.5618.8318.541.35%1,284,988
Aug 12, 202518.4718.9518.4418.5818.290.54%1,457,533
Aug 11, 202518.7619.0918.2618.4818.19-3.45%2,225,252
Aug 8, 202520.1220.2518.8319.1418.84-3.96%2,962,294
Aug 7, 202519.9620.2119.7119.9319.620.76%2,029,449
Aug 6, 202520.3620.6919.7119.7819.47-3.56%3,916,087
Aug 5, 202520.0020.5919.8420.5120.196.66%3,775,303
Aug 4, 202519.1919.5119.1019.2318.932.29%2,406,095
Aug 1, 202518.7818.8818.2818.8018.512.06%2,100,881
Jul 31, 202518.2918.6718.2818.4218.13-1.71%1,612,916
Jul 30, 202518.4318.9218.3818.7418.45-1.68%2,217,309
Jul 29, 202518.7319.2018.6719.0618.76-0.63%1,542,018
Jul 28, 202519.0119.2118.8619.1818.883.56%2,085,467
Jul 25, 202518.6218.7018.3518.5218.23-1.75%1,883,880
Jul 24, 202519.0219.0918.7418.8518.56-0.21%2,150,679
Jul 23, 202518.7319.0418.7118.8918.593.28%2,231,138
Jul 22, 202518.1618.3218.0618.2918.001.11%1,407,010
Jul 21, 202518.3218.3518.0818.0917.81-1.31%1,366,741
Jul 18, 202518.6518.7318.2518.3318.04-0.43%2,044,553
Jul 17, 202518.1418.5518.0418.4118.120.66%1,752,857