Skip to main content
Frontline plc (FRO)
NYSE: FRO · Real-Time Price · USD
34.92
-1.36 (-3.75%)
At close: Mar 5, 2026, 4:00 PM EST
34.22
-0.70 (-2.00%)
Pre-market: Mar 6, 2026, 8:39 AM EST

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202635.1935.8834.3434.9234.92-3.75%7,214,270
Mar 4, 202635.7736.9035.3636.2836.28-2.32%5,290,939
Mar 3, 202636.4437.9535.6137.1437.14-6.26%9,100,543
Mar 2, 202639.8739.8937.7839.6239.624.40%10,188,785
Feb 27, 202637.5037.9736.2337.9537.951.80%6,848,783
Feb 26, 202636.3837.9436.0837.2837.282.25%5,608,994
Feb 25, 202636.1836.5735.5836.4636.46-0.16%3,129,282
Feb 24, 202635.5536.7535.2936.5236.524.08%4,691,299
Feb 23, 202633.9335.1133.9335.0935.091.07%2,505,214
Feb 20, 202633.7834.7533.7834.7234.722.66%2,834,065
Feb 19, 202633.3734.1433.2233.8233.821.62%3,695,484
Feb 18, 202632.9433.5432.8433.2833.285.58%4,015,092
Feb 17, 202630.7731.5630.4231.5231.521.94%3,496,058
Feb 13, 202629.5430.9629.4830.9230.924.14%2,853,578
Feb 12, 202630.2230.3929.4029.6929.69-1.43%3,488,865
Feb 11, 202629.8630.6329.5830.1230.123.68%2,986,045
Feb 10, 202629.2229.3828.9129.0529.05-0.17%1,547,551
Feb 9, 202628.7829.3928.6829.1029.10-0.92%2,473,040
Feb 6, 202627.8929.4027.8929.3729.374.89%2,798,800
Feb 5, 202627.6028.3927.6028.0028.00-0.71%1,919,244
Feb 4, 202628.3828.6327.7928.2028.20-2.22%2,648,866
Feb 3, 202628.8429.0428.4028.8428.840.98%2,558,562
Feb 2, 202628.0028.8027.8628.5628.56-0.07%2,761,319
Jan 30, 202628.5828.8128.1328.5828.580.95%3,877,079
Jan 29, 202628.4928.6027.6828.3128.310.89%2,874,628
Jan 28, 202627.4828.2027.3528.0628.063.77%3,158,407
Jan 27, 202626.7327.2026.6927.0427.041.35%2,207,484
Jan 26, 202627.3027.5626.6826.6826.682.38%3,005,049
Jan 23, 202625.8626.5325.8326.0626.062.96%3,158,984
Jan 22, 202626.3826.4125.0925.3125.31-4.02%3,224,819
Jan 21, 202626.1526.4825.6026.3726.371.74%3,072,956
Jan 20, 202625.8926.3625.7625.9225.92-1.41%2,308,230
Jan 16, 202626.4826.6526.1226.2926.291.31%2,144,705
Jan 15, 202625.6926.2425.3925.9525.95-0.61%3,035,390
Jan 14, 202626.5026.8026.0426.1126.110.31%4,119,940
Jan 13, 202625.5026.3825.4926.0326.033.42%4,030,478
Jan 12, 202625.3025.4524.9725.1725.170.76%3,122,701
Jan 9, 202624.4625.2824.1424.9824.982.25%5,694,818
Jan 8, 202623.8524.5123.5324.4324.433.21%4,896,167
Jan 7, 202622.7523.8222.7223.6723.679.53%5,506,457
Jan 6, 202621.3421.8821.3321.6121.613.94%2,702,707
Jan 5, 202621.0521.3820.7520.7920.791.02%4,447,701
Jan 2, 202621.2121.2720.4720.5820.58-5.68%3,154,473
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
Oct 20, 202523.5823.9023.4423.5223.330.68%2,216,594
Oct 17, 202522.8423.5522.7123.3623.171.52%1,997,419
Oct 16, 202523.0823.7122.8523.0122.821.19%3,421,387
Oct 15, 202522.6122.8722.5222.7422.553.32%2,123,609
Oct 14, 202521.3122.3621.2822.0121.83-3.42%3,948,259
Oct 13, 202523.0623.3922.4022.7922.600.26%2,889,352
Oct 10, 202522.7323.2522.5822.7322.54-1.13%2,410,088