Frontline Plc FRO
NYSE · United States · Transportation
$51.55+2.28 (+4.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51.55 | +4.63% | $49.40 | $51.62 | $49.11 | 3.16M |
| 2026-09-30 | $49.27 | +0.69% | $49.87 | $50.56 | $49.16 | 2.65M |
| 2026-09-29 | $48.93 | +1.73% | $47.83 | $49.33 | $47.75 | 2.58M |
| 2026-09-28 | $48.10 | +0.78% | $48.59 | $48.81 | $47.60 | 3.35M |
| 2026-09-25 | $47.73 | -0.50% | $47.28 | $48.26 | $47.06 | 2.83M |
| 2026-09-24 | $47.97 | +0.86% | $47.16 | $48.97 | $46.88 | 4.02M |
| 2026-09-23 | $47.56 | -0.75% | $47.92 | $48.19 | $46.68 | 5.02M |
| 2026-09-22 | $47.92 | -3.79% | $48.10 | $48.87 | $47.56 | 5.68M |
| 2026-09-21 | $49.81 | -3.13% | $49.83 | $52.48 | $49.46 | 5.49M |
| 2026-09-18 | $51.42 | -4.83% | $51.19 | $51.82 | $50.36 | 4.99M |
| 2026-09-17 | $54.03 | +0.67% | $54.31 | $54.91 | $53.27 | 6.57M |
| 2026-09-16 | $53.67 | +4.03% | $52.52 | $54.69 | $52.21 | 5.13M |
| 2026-09-15 | $51.59 | +2.12% | $51.21 | $52.94 | $51.05 | 5.66M |
| 2026-09-14 | $50.52 | +2.66% | $50.25 | $50.78 | $49.16 | 4.02M |
| 2026-09-11 | $49.21 | +1.67% | $48.05 | $49.56 | $48.03 | 3.71M |
| 2026-09-10 | $48.40 | +2.52% | $47.33 | $48.72 | $47.10 | 4.10M |
| 2026-09-09 | $47.21 | +1.27% | $46.95 | $47.67 | $46.36 | 2.02M |
| 2026-09-08 | $46.62 | +1.08% | $47.05 | $47.22 | $45.95 | 2.34M |
| 2026-09-04 | $46.12 | +1.54% | $45.86 | $47.04 | $45.68 | 3.09M |
| 2026-09-03 | $45.42 | 0.00% | $45.61 | $45.95 | $44.73 | 2.54M |
| 2026-09-02 | $45.42 | +2.48% | $44.17 | $45.59 | $43.94 | 1.84M |
| 2026-09-01 | $44.32 | +1.23% | $44.39 | $45.16 | $43.86 | 2.19M |
| 2026-08-31 | $43.78 | -0.93% | $44.85 | $44.88 | $43.42 | 2.58M |
| 2026-08-28 | $44.19 | +1.01% | $44.40 | $45.29 | $43.57 | 3.32M |
| 2026-08-27 | $43.75 | +6.19% | $42.51 | $43.99 | $42.51 | 2.83M |
| 2026-08-26 | $41.20 | -5.20% | $41.95 | $42.44 | $41.16 | 3.48M |
| 2026-08-25 | $43.46 | -1.34% | $43.30 | $43.90 | $42.76 | 3.18M |
| 2026-08-24 | $44.05 | +0.87% | $43.32 | $44.22 | $43.29 | 2.45M |
| 2026-08-21 | $43.67 | +0.25% | $43.67 | $45.01 | $43.08 | 1.93M |
| 2026-08-20 | $43.56 | -2.00% | $43.81 | $44.09 | $43.45 | 1.61M |
| 2026-08-19 | $44.45 | +2.18% | $44.90 | $45.17 | $43.90 | 2.44M |
| 2026-08-18 | $43.50 | +3.13% | $42.46 | $43.89 | $41.98 | 2.26M |
| 2026-08-17 | $42.18 | +2.35% | $41.96 | $42.52 | $41.56 | 1.92M |
| 2026-08-14 | $41.21 | +1.70% | $40.74 | $41.52 | $40.49 | 1.27M |
| 2026-08-13 | $40.52 | +2.40% | $39.80 | $41.20 | $39.80 | 2.32M |
| 2026-08-12 | $39.57 | +3.75% | $38.25 | $39.65 | $38.20 | 2.06M |
| 2026-08-11 | $38.14 | -0.81% | $38.30 | $38.50 | $37.29 | 1.83M |
| 2026-08-10 | $38.45 | -3.25% | $39.85 | $39.91 | $38.37 | 1.41M |
| 2026-08-07 | $39.74 | +0.46% | $39.86 | $40.30 | $38.55 | 1.50M |
| 2026-08-06 | $39.56 | +4.19% | $38.84 | $39.83 | $38.65 | 1.84M |
| 2026-08-05 | $37.97 | -2.57% | $39.09 | $39.32 | $37.91 | 2.26M |
| 2026-08-04 | $38.97 | -2.36% | $40.00 | $40.21 | $38.72 | 2.05M |
| 2026-08-03 | $39.91 | +1.37% | $39.80 | $40.00 | $38.26 | 2.29M |
| 2026-07-31 | $39.37 | +0.69% | $39.43 | $39.79 | $38.96 | 1.62M |
| 2026-07-30 | $39.10 | -0.08% | $38.91 | $39.17 | $38.16 | 2.16M |
| 2026-07-29 | $39.13 | +0.90% | $39.15 | $39.58 | $38.31 | 2.46M |
| 2026-07-28 | $38.78 | +0.49% | $39.10 | $39.49 | $38.60 | 1.53M |
| 2026-07-27 | $38.59 | -1.78% | $38.30 | $39.29 | $38.06 | 1.58M |
| 2026-07-24 | $39.29 | +1.13% | $39.40 | $39.77 | $38.85 | 1.30M |
| 2026-07-23 | $38.85 | +2.34% | $38.13 | $39.08 | $37.94 | 1.37M |
| 2026-07-22 | $37.96 | -1.27% | $38.89 | $38.94 | $37.91 | 1.48M |
| 2026-07-21 | $38.45 | +4.12% | $37.64 | $38.54 | $36.83 | 2.02M |
| 2026-07-20 | $36.93 | +1.21% | $36.97 | $37.70 | $36.75 | 1.53M |
| 2026-07-17 | $36.49 | -1.83% | $36.18 | $36.67 | $35.71 | 2.01M |
| 2026-07-16 | $37.17 | -1.93% | $37.34 | $38.29 | $37.11 | 1.54M |
| 2026-07-15 | $37.90 | -1.25% | $38.10 | $38.26 | $36.99 | 2.20M |
| 2026-07-14 | $38.38 | +3.95% | $37.61 | $39.27 | $37.61 | 2.75M |
| 2026-07-13 | $36.92 | -3.17% | $38.91 | $39.09 | $36.90 | 2.30M |
| 2026-07-10 | $38.13 | +4.29% | $36.79 | $38.16 | $36.65 | 1.91M |
| 2026-07-09 | $36.56 | -4.94% | $38.03 | $38.11 | $35.70 | 4.10M |
| 2026-07-08 | $38.46 | +2.12% | $37.96 | $38.62 | $37.53 | 2.28M |
| 2026-07-07 | $37.66 | +2.14% | $36.45 | $37.87 | $36.40 | 2.62M |
| 2026-07-06 | $36.87 | +0.33% | $36.69 | $38.02 | $36.20 | 1.99M |
| 2026-07-02 | $36.75 | +5.91% | $35.94 | $37.05 | $35.94 | 2.23M |
| 2026-07-01 | $34.70 | -0.26% | $34.25 | $35.11 | $34.13 | 1.70M |
| 2026-06-30 | $34.79 | -1.83% | $34.91 | $35.42 | $34.50 | 3.66M |
| 2026-06-29 | $35.44 | -0.23% | $35.99 | $36.64 | $35.25 | 3.94M |
| 2026-06-26 | $35.52 | -7.67% | $37.48 | $37.93 | $34.81 | 4.69M |
| 2026-06-25 | $38.47 | -5.53% | $40.60 | $40.85 | $38.23 | 3.99M |
| 2026-06-24 | $40.72 | -5.04% | $42.88 | $43.10 | $40.37 | 4.00M |
| 2026-06-23 | $42.88 | +3.13% | $41.16 | $42.89 | $41.03 | 3.89M |
| 2026-06-22 | $41.58 | +1.59% | $39.91 | $41.87 | $39.91 | 5.03M |
| 2026-06-18 | $40.93 | +5.35% | $38.07 | $40.96 | $37.17 | 5.12M |
| 2026-06-17 | $38.85 | -1.45% | $39.85 | $40.00 | $38.73 | 3.02M |
| 2026-06-16 | $39.42 | -0.03% | $39.91 | $40.17 | $38.20 | 3.31M |
| 2026-06-15 | $39.43 | +0.92% | $38.94 | $39.82 | $38.31 | 6.66M |
| 2026-06-12 | $39.07 | +5.22% | $35.71 | $39.09 | $35.50 | 4.35M |
| 2026-06-11 | $37.13 | +2.34% | $37.63 | $38.60 | $36.98 | 3.24M |
| 2026-06-10 | $36.28 | +0.03% | $35.97 | $36.77 | $35.70 | 2.82M |
| 2026-06-09 | $36.27 | +3.60% | $35.19 | $36.30 | $35.17 | 3.15M |
| 2026-06-08 | $35.01 | -0.45% | $35.73 | $35.79 | $34.66 | 2.08M |
| 2026-06-05 | $35.17 | +2.96% | $34.07 | $35.52 | $34.01 | 4.08M |
| 2026-06-04 | $34.16 | -0.87% | $34.29 | $34.66 | $33.80 | 2.19M |
| 2026-06-03 | $34.46 | -0.63% | $34.21 | $35.05 | $34.10 | 1.64M |
| 2026-06-02 | $34.68 | -0.49% | $34.92 | $35.01 | $34.25 | 2.36M |
| 2026-06-01 | $34.85 | +0.52% | $34.58 | $35.37 | $34.08 | 2.75M |
| 2026-05-29 | $34.67 | +0.38% | $33.96 | $34.70 | $33.86 | 3.13M |
| 2026-05-28 | $34.54 | -2.59% | $35.15 | $35.35 | $34.38 | 4.47M |
| 2026-05-27 | $35.46 | -3.04% | $36.62 | $36.62 | $35.23 | 3.33M |
| 2026-05-26 | $36.57 | -1.48% | $36.40 | $36.96 | $35.70 | 4.64M |