Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
34.56
-0.36 (-1.03%)
At close: Mar 6, 2026, 4:00 PM EST
34.45
-0.11 (-0.32%)
After-hours: Mar 6, 2026, 7:59 PM EST

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.0631.0629.1129.1129.11-4.49%696
Mar 5, 202629.9730.4829.9730.4830.48-4.60%200
Mar 4, 202630.8531.9530.1931.9531.954.79%800
Mar 3, 202634.2134.5030.4730.4930.49-8.63%1,091
Mar 2, 202635.5536.3832.0033.3733.375.47%6,181
Feb 27, 202630.4631.7030.4531.6431.641.09%170
Feb 26, 202629.8932.0829.8931.3031.303.99%213
Feb 25, 202630.0730.9530.0730.1030.10-2.90%162
Feb 24, 202628.9231.0028.9231.0031.005.08%1,100
Feb 23, 202628.2829.5028.2829.5029.500.14%550
Feb 20, 202628.2729.4628.2729.4629.460.24%811
Feb 19, 202627.7429.3927.7329.3929.393.45%2,530
Feb 18, 202625.3628.4425.3628.4128.417.78%2,500
Feb 17, 202625.6226.3825.6226.3626.361.38%920
Feb 16, 202626.2526.2525.2326.0026.005.78%321
Feb 13, 202624.5824.5824.5824.5824.58-0.08%-
Feb 12, 202625.5025.5124.6024.6024.60-2.38%306
Feb 11, 202623.9825.2023.9825.2025.205.26%267
Feb 10, 202624.3024.3023.9423.9423.94-2.80%100
Feb 9, 202625.1225.1224.1324.6324.630.12%460
Feb 6, 202623.4024.6023.3824.6024.606.03%700
Feb 5, 202623.2023.2023.2023.2023.20-3.57%220
Feb 4, 202623.9424.0623.7524.0624.06-1.39%550
Feb 3, 202623.7124.4023.7124.4024.403.83%200
Feb 2, 202622.2423.5022.2423.5023.50-1.47%900
Jan 30, 202622.8423.8522.8423.8523.850.25%10,000
Jan 29, 202623.6023.7923.6023.7923.793.03%221
Jan 28, 202622.2923.0922.2923.0923.094.29%60
Jan 27, 202622.1422.1422.1422.1422.14-2.89%-
Jan 26, 202621.9523.0021.9522.8022.802.70%680
Jan 23, 202621.2922.2021.2922.2022.200.95%625
Jan 22, 202621.9722.6221.9721.9921.99-2.27%1,439
Jan 21, 202621.7222.5021.6622.5022.500.31%1,950
Jan 20, 202621.9622.4321.9622.4322.432.23%670
Jan 19, 202622.3522.3521.9421.9421.94-4.61%50
Jan 16, 202621.8223.0021.8223.0023.002.63%440
Jan 15, 202622.4122.4122.4122.4122.41-2.14%-
Jan 14, 202622.0522.9022.0522.9022.900.44%2,000
Jan 13, 202621.0722.8021.0722.8022.805.56%1,721
Jan 12, 202620.9321.9220.9321.6021.600.23%1,474
Jan 9, 202621.1021.5520.8921.5521.553.56%420
Jan 8, 202619.6120.8119.6120.8120.813.07%568
Jan 7, 202618.3220.1918.3220.1920.196.29%57
Jan 6, 202617.6519.0017.6519.0019.005.53%1,600
Jan 5, 202618.1018.3818.0018.0018.00-4.41%795
Jan 2, 202619.0819.0818.5118.8318.832.45%512
Dec 30, 202518.3818.3818.3818.3818.38-0.38%-
Dec 29, 202518.0918.5518.0918.4518.452.56%1,522
Dec 23, 202518.3518.3517.9917.9917.99-1.94%2,185
Dec 22, 202518.3518.3518.3518.3518.35-0.57%90
Dec 19, 202518.4418.4518.4418.4518.45-4.40%90
Dec 18, 202519.0919.3019.0919.3019.301.50%50
Dec 17, 202519.0219.0219.0219.0219.02-0.45%-
Dec 16, 202519.1019.1119.1019.1019.10-1.34%1,010
Dec 15, 202519.2919.5019.2919.3619.36-0.10%1,360
Dec 12, 202519.3819.3819.3819.3819.38-1.10%-
Dec 11, 202519.2319.6019.2219.6019.431.48%750
Dec 10, 202519.4519.4519.3119.3119.15-3.83%250
Dec 9, 202520.0820.0820.0820.0819.910.25%-
Dec 8, 202519.9420.4219.9420.0319.86-2.01%327
Dec 5, 202519.8020.4419.8020.4420.272.30%115
Dec 4, 202520.1020.1019.9819.9819.82-2.06%200
Dec 3, 202520.2020.4020.2020.4020.234.16%113
Dec 2, 202519.5919.5919.5919.5919.42-3.04%-
Dec 1, 202520.2020.2020.2020.2020.03-1.94%88
Nov 28, 202520.6020.6020.6020.6020.430.88%-
Nov 27, 202520.4220.4220.4220.4220.25-1.59%-
Nov 26, 202520.5120.7520.5120.7520.58-3.31%150
Nov 25, 202521.4621.4621.4621.4621.28-2.90%-
Nov 24, 202522.1022.1022.1022.1021.92-1.03%-
Nov 21, 202521.4022.3321.4022.3322.153.62%450
Nov 20, 202521.5521.5521.5521.5521.37-0.97%-
Nov 19, 202521.9021.9021.7621.7621.581.30%59
Nov 18, 202521.4821.4821.4821.4821.30-4.87%-
Nov 17, 202521.7022.5821.7022.5822.395.27%790
Nov 14, 202521.4521.4521.4521.4521.271.18%-
Nov 13, 202521.3022.0021.2021.2021.033.41%1,893
Nov 12, 202520.5020.5020.5020.5020.330.39%-
Nov 11, 202520.4220.4220.4220.4220.250.79%-
Nov 10, 202520.3020.8020.2620.2620.09-2.46%201
Nov 7, 202520.1820.7720.1820.7720.605.01%862
Nov 6, 202519.7819.7819.7819.7819.62-3.79%-
Nov 5, 202519.9020.5619.9020.5620.39-1.01%172
Nov 4, 202520.7720.7720.7720.7720.60-2.03%-
Nov 3, 202520.9121.2020.9121.2021.03-0.89%1,500
Oct 31, 202520.9021.3920.9021.3921.212.34%1
Oct 30, 202520.9020.9020.9020.9020.732.45%-
Oct 29, 202520.4020.4020.4020.4020.23-0.63%-
Oct 28, 202520.2020.5320.2020.5320.36-0.77%320
Oct 27, 202520.2020.6920.2020.6920.520.68%1
Oct 24, 202520.5520.5520.5520.5520.38-2.14%-
Oct 23, 202520.0121.0020.0121.0020.836.06%1,297
Oct 22, 202519.8019.8019.8019.8019.64-0.98%1
Oct 21, 202520.0020.0020.0020.0019.83-0.37%100
Oct 20, 202519.6020.0719.6020.0719.903.67%374
Oct 17, 202519.4019.4019.3619.3619.20-2.47%1
Oct 16, 202519.3019.8519.3019.8519.695.73%330
Oct 15, 202518.7818.7818.7818.7818.621.10%-
Oct 14, 202519.5119.5118.5718.5718.42-5.74%260
Oct 13, 202519.3019.7019.3019.7019.540.51%77