Dark

FRO
Frontline Plc
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

49.27USD+0.695%(+0.34)2,644,775

42.72Bid 56.81Ask 14.09Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

49.58USD+1.328%(+0.65)17,049

After-hours

Sep 30, 2026 4:48:30 PM EDT

49.27USD0.000%(0.00)4,082

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	49.8900	50.530000	49.1900	49.2700	+0.695%	2,644,775	0.000%
2026-09-29	47.8300	49.330000	47.7450	48.9300	+1.726%	2,580,689	+0.695%
2026-09-28	48.5900	48.810000	47.6000	48.1000	+0.775%	3,354,502	+2.432%
2026-09-25	47.2800	48.260000	47.0600	47.7300	-0.500%	2,832,434	+3.226%
2026-09-24	47.1600	48.970000	46.8800	47.9700	+0.862%	4,023,434	+2.710%
2026-09-23	47.9200	48.190000	46.6750	47.5600	-0.751%	5,027,916	+3.595%
2026-09-22	48.1000	48.865000	47.5600	47.9200	-3.794%	5,685,721	+2.817%
2026-09-21	49.8250	52.480000	49.4600	49.8100	-3.131%	5,498,663	-1.084%
2026-09-18	51.1850	51.820000	50.3600	51.4200	-4.831%	4,998,573	-4.181%
2026-09-17	54.3100	54.910000	53.2700	54.0300	+0.671%	6,567,568	-8.810%
2026-09-16	52.5200	54.690000	52.2050	53.6700	+4.032%	5,129,528	-8.198%
2026-09-15	51.2100	52.938300	51.0500	51.5900	+2.118%	5,659,372	-4.497%
2026-09-14	50.2500	50.780000	49.1600	50.5200	+2.662%	4,023,418	-2.474%
2026-09-11	48.0500	49.560000	48.0300	49.2100	+1.674%	3,710,023	+0.122%
2026-09-10	47.3300	48.720000	47.1000	48.4000	+2.521%	4,103,674	+1.798%
2026-09-09	46.9500	47.670000	46.3600	47.2100	+1.266%	2,017,562	+4.363%
2026-09-08	47.0500	47.215000	45.9450	46.6200	+1.084%	2,339,238	+5.684%
2026-09-04	45.8600	47.040000	45.6800	46.1200	+1.541%	3,088,345	+6.830%
2026-09-03	45.6100	45.950000	44.7300	45.4200	0.000%	2,537,247	+8.476%
2026-09-02	44.1700	45.585000	43.9400	45.4200	+2.482%	1,840,816	+8.476%
2026-09-01	44.3900	45.160000	43.8600	44.3200	+1.233%	2,188,491	+11.169%
2026-08-31	44.8500	44.875000	43.4200	43.7800	-0.928%	2,580,215	+12.540%
2026-08-28	44.4000	45.290000	43.5701	44.1900	+1.006%	3,321,389	+11.496%
2026-08-27	42.5100	43.990000	42.5100	43.7500	+6.189%	2,839,124	+12.617%
2026-08-26	41.9500	42.440000	41.1600	41.2000	-5.200%	3,480,100	+19.587%
2026-08-25	43.3000	43.900000	42.7600	43.4600	-1.339%	3,176,107	+13.369%
2026-08-24	43.3200	44.216200	43.2900	44.0500	+0.870%	2,455,264	+11.850%
2026-08-21	43.6700	45.005000	43.0800	43.6700	+0.253%	1,927,465	+12.823%
2026-08-20	43.8100	44.090000	43.4500	43.5600	-2.002%	1,614,228	+13.108%
2026-08-19	44.9000	45.170000	43.9000	44.4500	+2.184%	2,444,760	+10.844%
2026-08-18	42.4600	43.890000	41.9800	43.5000	+3.129%	2,262,248	+13.264%
2026-08-17	41.9600	42.520000	41.5600	42.1800	+2.354%	1,919,233	+16.809%
2026-08-14	40.7400	41.520000	40.4900	41.2100	+1.703%	1,266,486	+19.558%
2026-08-13	39.8000	41.200000	39.8000	40.5200	+2.401%	2,319,716	+21.594%
2026-08-12	38.2500	39.645000	38.2000	39.5700	+3.749%	2,057,926	+24.514%
2026-08-11	38.3000	38.500000	37.2910	38.1400	-0.806%	1,827,399	+29.182%
2026-08-10	39.8500	39.910000	38.3700	38.4500	-3.246%	1,407,504	+28.140%
2026-08-07	39.8600	40.300000	38.5500	39.7400	+0.455%	1,497,236	+23.981%
2026-08-06	38.8400	39.830648	38.6500	39.5600	+4.188%	1,844,859	+24.545%
2026-08-05	39.0900	39.320000	37.9100	37.9700	-2.566%	2,258,436	+29.760%
2026-08-04	40.0000	40.210000	38.7200	38.9700	-2.355%	2,052,739	+26.431%
2026-08-03	39.8000	40.000000	38.2600	39.9100	+1.372%	2,283,244	+23.453%
2026-07-31	39.4300	39.786300	38.9600	39.3700	+0.691%	1,624,517	+25.146%
2026-07-30	38.9100	39.170000	38.1600	39.1000	-0.077%	2,164,675	+26.010%
2026-07-29	39.1500	39.580000	38.3050	39.1300	+0.903%	2,461,132	+25.914%
2026-07-28	39.1000	39.490000	38.6000	38.7800	+0.492%	1,534,010	+27.050%
2026-07-27	38.2970	39.290000	38.0600	38.5900	-1.782%	1,583,695	+27.676%
2026-07-24	39.4000	39.770000	38.8500	39.2900	+1.133%	1,295,149	+25.401%
2026-07-23	38.1300	39.080000	37.9400	38.8500	+2.345%	1,372,787	+26.821%
2026-07-22	38.8900	38.940000	37.9100	37.9600	-1.274%	1,483,924	+29.795%
2026-07-21	37.6400	38.535000	36.8300	38.4500	+4.116%	2,020,314	+28.140%
2026-07-20	36.9700	37.700000	36.7500	36.9300	+1.206%	1,526,018	+33.415%
2026-07-17	36.1800	36.665000	35.7100	36.4900	-1.829%	2,006,499	+35.023%
2026-07-16	37.3400	38.290000	37.1100	37.1700	-1.926%	1,540,692	+32.553%
2026-07-15	38.1000	38.260000	36.9900	37.9000	-1.251%	2,202,855	+30.000%
2026-07-14	37.6100	39.265000	37.6100	38.3800	+3.954%	2,745,309	+28.374%
2026-07-13	38.9100	39.085000	36.9000	36.9200	-3.173%	2,303,434	+33.451%
2026-07-10	36.7900	38.155000	36.6500	38.1300	+4.294%	1,908,541	+29.216%
2026-07-09	38.0300	38.113200	35.7000	36.5600	-4.940%	4,100,939	+34.765%
2026-07-08	37.9600	38.620000	37.5300	38.4600	+2.124%	2,278,522	+28.107%
2026-07-07	36.4500	37.870000	36.4000	37.6600	+2.143%	2,620,353	+30.828%
2026-07-06	36.6900	38.020000	36.2000	36.8700	+0.327%	1,992,204	+33.632%
2026-07-02	35.9400	37.050000	35.9400	36.7500	+5.908%	2,234,140	+34.068%
2026-07-01	34.2500	35.110000	34.1300	34.7000	-0.259%	1,704,798	+41.988%
2026-06-30	34.9100	35.419900	34.5000	34.7900	-1.834%	3,655,118	+41.621%
2026-06-29	35.9900	36.639000	35.2500	35.4400	-0.225%	3,937,865	+39.024%
2026-06-26	37.4800	37.930000	34.8100	35.5200	-7.668%	4,686,506	+38.711%
2026-06-25	40.6000	40.850000	38.2300	38.4700	-5.526%	3,989,425	+28.074%
2026-06-24	42.8800	43.100000	40.3650	40.7200	-5.037%	3,996,304	+20.997%
2026-06-23	41.1600	42.890000	41.0300	42.8800	+3.127%	3,886,129	+14.902%
2026-06-22	39.9100	41.870000	39.9100	41.5800	+1.588%	5,031,953	+18.494%
2026-06-18	38.0700	40.960000	37.1700	40.9300	+5.354%	5,123,097	+20.376%
2026-06-17	39.8500	40.000000	38.7300	38.8500	-1.446%	3,016,097	+26.821%
2026-06-16	39.9100	40.165000	38.2000	39.4200	-0.025%	3,306,008	+24.987%
2026-06-15	38.9350	39.820000	38.3100	39.4300	+0.921%	6,663,097	+24.956%
2026-06-12	35.7050	39.090000	35.5000	39.0700	+5.225%	4,350,343	+26.107%
2026-06-11	37.6300	38.600000	36.9800	37.1300	+2.343%	3,240,267	+32.696%
2026-06-10	35.9700	36.770000	35.7000	36.2800	+0.028%	2,821,835	+35.805%
2026-06-09	35.1850	36.300000	35.1700	36.2700	+3.599%	3,151,918	+35.842%
2026-06-08	35.7300	35.790000	34.6600	35.0100	-0.455%	2,082,462	+40.731%
2026-06-05	34.0700	35.520000	34.0100	35.1700	+2.957%	4,081,169	+40.091%
2026-06-04	34.2900	34.660000	33.7950	34.1600	-0.871%	2,188,157	+44.233%
2026-06-03	34.2100	35.049900	34.1000	34.4600	-0.634%	1,644,537	+42.977%
2026-06-02	34.9200	35.010000	34.2450	34.6800	-0.488%	2,361,346	+42.070%
2026-06-01	34.5800	35.369900	34.0750	34.8500	+0.519%	2,753,334	+41.377%
2026-05-29	33.9600	34.700000	33.8600	34.6700	+0.376%	3,130,872	+42.111%
2026-05-28	35.1500	35.350000	34.3800	34.5400	-2.594%	4,470,486	+42.646%
2026-05-27	36.6200	36.620000	35.2250	35.4600	-3.035%	3,328,703	+38.945%
2026-05-26	36.4000	36.960000	35.7000	36.5700	-1.482%	4,639,307	+34.728%
2026-05-22	37.9700	38.050000	36.4700	37.1200	-3.434%	4,350,233	+32.732%
2026-05-21	38.7800	39.740000	38.4200	38.4400	-1.284%	4,518,226	+28.174%
2026-05-20	37.9000	39.280000	37.8400	38.9400	+4.006%	2,806,914	+26.528%
2026-05-19	38.0550	38.130000	37.2100	37.4400	-0.795%	2,331,376	+31.597%
2026-05-18	36.8700	38.080000	36.7600	37.7400	+2.946%	2,025,171	+30.551%
2026-05-15	36.2500	37.035000	36.1100	36.6600	-1.106%	1,796,117	+34.397%
2026-05-14	37.3400	37.610000	36.6500	37.0700	-0.323%	1,250,381	+32.911%
2026-05-13	39.0700	39.200000	36.4300	37.1900	-3.478%	3,863,309	+32.482%
2026-05-12	37.9300	38.820000	37.7100	38.5300	+0.996%	2,548,789	+27.874%
2026-05-11	39.1550	39.320000	37.5700	38.1500	-3.442%	3,095,369	+29.148%
2026-05-08	38.5700	39.550000	38.5600	39.5100	+3.646%	2,578,812	+24.703%
2026-05-07	38.3300	38.620000	37.5350	38.1200	+1.114%	2,189,574	+29.250%
2026-05-06	37.5800	38.930000	37.2400	37.7000	-1.050%	3,100,413	+30.690%
2026-05-05	38.1300	38.500000	37.7400	38.1000	+2.806%	2,086,827	+29.318%
2026-05-04	36.8000	37.240000	36.4600	37.0600	+0.135%	1,590,232	+32.947%
2026-05-01	36.3200	37.600000	35.9200	37.0100	+1.425%	1,717,842	+33.126%
2026-04-30	36.1500	36.880000	35.7000	36.4900	+0.579%	2,070,731	+35.023%
2026-04-29	36.3200	36.720000	35.6905	36.2800	+0.471%	1,615,671	+35.805%
2026-04-28	36.5100	36.740000	35.7900	36.1100	+0.333%	1,860,528	+36.444%
2026-04-27	35.6000	36.170000	34.8300	35.9900	+1.124%	1,879,085	+36.899%
2026-04-24	34.8300	35.600000	34.5600	35.5900	+1.977%	1,357,838	+38.438%
2026-04-23	34.6500	35.240000	34.5800	34.9000	+0.692%	2,083,330	+41.175%
2026-04-22	35.3900	35.480000	33.5300	34.6600	-2.035%	5,146,067	+42.152%
2026-04-21	37.7100	37.750000	35.2000	35.3800	-4.301%	3,940,343	+39.259%
2026-04-20	35.9850	36.980000	35.0700	36.9700	-0.431%	3,671,463	+33.270%
2026-04-17	36.6600	38.160000	35.8700	37.1300	+5.633%	7,193,578	+32.696%
2026-04-16	34.8200	35.375000	34.4500	35.1500	-0.958%	2,134,486	+40.171%
2026-04-15	35.8700	36.170000	34.9500	35.4900	+3.893%	3,275,702	+38.828%
2026-04-14	34.7500	35.180000	34.0100	34.1600	-1.952%	2,799,659	+44.233%
2026-04-13	34.6300	35.640000	34.6100	34.8400	+1.456%	3,188,167	+41.418%
2026-04-10	34.4300	34.940000	33.7000	34.3400	-1.379%	3,072,921	+43.477%
2026-04-09	36.4700	36.810000	34.5900	34.8200	-3.679%	3,224,766	+41.499%
2026-04-08	34.7100	36.410000	34.2020	36.1500	+3.345%	4,201,357	+36.293%
2026-04-07	36.7100	37.060000	34.7100	34.9800	-4.112%	3,821,352	+40.852%
2026-04-06	36.7700	36.810000	35.7000	36.4800	-0.328%	3,278,283	+35.060%
2026-04-02	34.4500	36.980000	34.3500	36.6000	+5.082%	4,190,739	+34.617%
2026-04-01	34.7100	35.695000	34.5100	34.8300	-0.086%	3,245,555	+41.459%
2026-03-31	34.1300	35.000000	33.8200	34.8600	+4.403%	4,124,617	+41.337%
2026-03-30	33.6600	34.376361	33.0000	33.3900	-0.773%	2,923,765	+47.559%
2026-03-27	33.0000	34.055000	32.9200	33.6500	+0.238%	2,826,738	+46.419%
2026-03-26	34.2700	34.892000	33.5300	33.5700	-0.533%	3,949,594	+46.768%
2026-03-25	34.8300	34.830000	33.5500	33.7500	-4.769%	3,810,238	+45.985%
2026-03-24	34.3000	35.660000	34.0600	35.4400	+4.759%	5,696,354	+39.024%
2026-03-23	33.2300	34.030000	32.6750	33.8300	+5.160%	3,991,962	+45.640%
2026-03-20	32.9000	33.000000	31.7550	32.1700	-2.159%	4,088,935	+53.155%
2026-03-19	31.6200	32.975000	31.0250	32.8800	+2.239%	3,578,821	+49.848%
2026-03-18	31.8200	32.810000	31.4200	32.1600	+2.748%	3,754,131	+53.203%
2026-03-17	31.7500	31.990000	31.1450	31.3000	-1.665%	3,623,535	+57.412%
2026-03-16	30.9900	31.860000	30.5700	31.8300	+5.467%	5,113,761	+54.791%
2026-03-13	30.4300	30.760000	29.8200	30.1800	-1.917%	4,572,608	+63.254%
2026-03-12	32.1100	32.160000	30.6700	30.7700	-8.149%	5,309,740	+60.123%
2026-03-11	34.8350	34.835000	33.2500	33.5000	-4.938%	5,149,739	+47.075%
2026-03-10	36.0600	36.390000	35.1000	35.2400	-0.704%	4,592,718	+39.813%
2026-03-09	34.6500	35.960000	34.5500	35.4900	+2.691%	6,671,091	+38.828%
2026-03-06	34.1200	34.990000	33.6500	34.5600	-1.031%	6,349,830	+42.564%
2026-03-05	35.1900	35.880000	34.3400	34.9200	-3.749%	7,413,822	+41.094%
2026-03-04	35.7700	36.898700	35.3600	36.2800	-2.316%	5,319,187	+35.805%
2026-03-03	36.4400	37.950000	35.6100	37.1400	-6.259%	9,127,989	+32.660%
2026-03-02	39.8700	39.890000	37.7801	39.6200	+4.401%	10,285,913	+24.356%
2026-02-27	37.5000	37.970000	36.2300	37.9500	+1.797%	6,909,394	+29.829%
2026-02-26	36.3800	37.935000	36.0800	37.2800	+2.249%	5,575,213	+32.162%
2026-02-25	36.1800	36.570000	35.5800	36.4600	-0.164%	3,151,198	+35.134%
2026-02-24	35.5500	36.750000	35.2900	36.5200	+4.075%	4,733,401	+34.912%
2026-02-23	33.9300	35.105000	33.9300	35.0900	+1.066%	2,525,676	+40.410%
2026-02-20	33.7800	34.750000	33.7800	34.7200	+2.661%	2,870,173	+41.907%
2026-02-19	33.3700	34.140000	33.2206	33.8200	+1.623%	3,746,681	+45.683%
2026-02-18	32.9400	33.540000	32.8400	33.2800	+5.584%	4,027,988	+48.047%
2026-02-17	30.7700	31.560000	30.4150	31.5200	+1.940%	3,497,368	+56.313%
2026-02-13	29.5400	30.955000	29.4800	30.9200	+4.143%	3,173,449	+59.347%
2026-02-12	30.2200	30.390000	29.4000	29.6900	-1.428%	3,776,902	+65.948%
2026-02-11	29.8600	30.630000	29.5800	30.1200	+3.683%	2,988,882	+63.579%
2026-02-10	29.2200	29.380000	28.9100	29.0500	-0.172%	1,548,622	+69.604%
2026-02-09	28.7800	29.390000	28.6800	29.1000	-0.919%	2,473,414	+69.313%
2026-02-06	27.8900	29.400000	27.8900	29.3700	+4.893%	2,799,081	+67.756%
2026-02-05	27.6000	28.390000	27.6000	28.0000	-0.709%	1,923,181	+75.964%
2026-02-04	28.3800	28.630000	27.7900	28.2000	-2.219%	2,650,803	+74.716%
2026-02-03	28.8400	29.035000	28.4000	28.8400	+0.980%	2,965,806	+70.839%
2026-02-02	28.0000	28.800000	27.8600	28.5600	-0.070%	2,761,936	+72.514%
2026-01-30	28.5800	28.810000	28.1300	28.5800	+0.954%	3,885,341	+72.393%
2026-01-29	28.4900	28.600000	27.6800	28.3100	+0.891%	2,875,523	+74.037%
2026-01-28	27.4800	28.200000	27.3500	28.0600	+3.772%	3,159,868	+75.588%
2026-01-27	26.7300	27.200000	26.6900	27.0400	+1.349%	2,208,746	+82.212%
2026-01-26	27.3000	27.560000	26.6800	26.6800	+2.379%	3,001,290	+84.670%
2026-01-23	25.8600	26.525000	25.8300	26.0600	+2.963%	3,194,877	+89.064%
2026-01-22	26.3800	26.410000	25.0900	25.3100	-4.020%	3,236,430	+94.666%
2026-01-21	26.1500	26.480000	25.6000	26.3700	+1.736%	3,073,317	+86.841%
2026-01-20	25.8900	26.360000	25.7600	25.9200	-1.407%	2,311,255	+90.085%
2026-01-16	26.4800	26.649400	26.1200	26.2900	+1.310%	2,162,213	+87.410%
2026-01-15	25.6900	26.235000	25.3850	25.9500	-0.613%	3,036,500	+89.865%
2026-01-14	26.5000	26.800000	26.0400	26.1100	+0.307%	4,125,660	+88.702%
2026-01-13	25.5000	26.380000	25.4900	26.0300	+3.417%	4,027,955	+89.282%
2026-01-12	25.3000	25.450000	24.9700	25.1700	+0.761%	3,123,425	+95.749%
2026-01-09	24.4600	25.280000	24.1411	24.9800	+2.251%	5,578,064	+97.238%
2026-01-08	23.8450	24.510000	23.5250	24.4300	+3.211%	4,974,965	+101.678%
2026-01-07	22.7500	23.815000	22.7200	23.6700	+9.533%	5,512,117	+108.154%
2026-01-06	21.3400	21.880000	21.3300	21.6100	+3.944%	2,708,343	+127.996%
2026-01-05	21.0500	21.380000	20.7500	20.7900	+1.020%	4,452,468	+136.989%
2026-01-02	21.2100	21.270000	20.4700	20.5800	-5.683%	3,155,988	+139.407%
2025-12-31	21.6000	21.850000	21.4100	21.8200	+0.460%	1,871,009	+125.802%
2025-12-30	22.1300	22.210000	21.7100	21.7200	-1.853%	1,986,391	+126.842%
2025-12-29	21.5800	22.220000	21.5311	22.1300	+1.467%	2,341,233	+122.639%
2025-12-26	21.4300	21.900000	21.2510	21.8100	+1.773%	1,472,900	+125.906%
2025-12-24	21.3900	21.530000	21.2400	21.4300	-0.372%	637,356	+129.911%
2025-12-23	21.3500	21.525000	21.1550	21.5100	-1.511%	3,289,108	+129.056%
2025-12-22	21.9400	22.080000	21.7350	21.8400	+0.552%	2,600,344	+125.595%
2025-12-19	21.9000	22.035000	21.6550	21.7200	-1.273%	4,339,137	+126.842%
2025-12-18	22.8300	22.840000	21.8700	22.0000	-4.056%	3,663,653	+123.955%
2025-12-17	22.9900	23.100000	22.7200	22.9300	+1.956%	1,791,765	+114.871%
2025-12-16	22.7400	22.805000	22.3500	22.4900	-1.143%	1,576,950	+119.075%
2025-12-15	22.8600	22.910000	22.5400	22.7500	-0.481%	1,831,299	+116.571%
2025-12-12	23.0100	23.210000	22.7250	22.8600	-0.436%	1,869,680	+115.529%
2025-12-11	23.2400	23.320000	22.6830	22.9600	+0.746%	2,532,606	+114.591%
2025-12-10	22.6800	22.895000	22.3400	22.7900	+0.176%	2,706,940	+116.191%
2025-12-09	23.1400	23.300000	22.7200	22.7500	-3.233%	2,566,325	+116.571%
2025-12-08	23.5700	23.950000	23.4100	23.5100	+0.556%	2,578,813	+109.570%
2025-12-05	23.1500	23.740000	23.1400	23.3800	+0.602%	2,082,886	+110.736%
2025-12-04	23.4900	23.540000	23.1900	23.2400	-1.525%	2,541,902	+112.005%
2025-12-03	23.8800	24.050000	23.5200	23.6000	+1.288%	2,345,027	+108.771%
2025-12-02	22.8000	23.385000	22.7500	23.3000	+1.969%	3,603,817	+111.459%
2025-12-01	23.5600	23.560000	22.7400	22.8500	-2.849%	5,145,900	+115.624%
2025-11-28	23.8100	23.915000	23.3200	23.5200	0.000%	4,550,520	+109.481%
2025-11-26	24.0000	24.250000	23.2800	23.5200	-1.959%	5,942,872	+109.481%
2025-11-25	24.4000	24.800000	23.9300	23.9900	-3.886%	6,681,518	+105.377%
2025-11-24	25.6200	25.620000	24.3400	24.9600	-3.629%	7,576,321	+97.396%
2025-11-21	25.6900	26.000000	24.4700	25.9000	+3.641%	4,494,180	+90.232%
2025-11-20	25.8800	25.950000	24.8300	24.9900	-0.833%	4,145,594	+97.159%
2025-11-19	25.1700	25.570000	25.0700	25.2000	-2.212%	2,610,852	+95.516%
2025-11-18	25.0700	25.919900	24.8300	25.7700	+1.858%	2,812,079	+91.191%
2025-11-17	25.3700	25.720000	25.2500	25.3000	-0.706%	2,791,603	+94.743%
2025-11-14	24.8000	25.770000	24.4700	25.4800	+1.717%	3,622,354	+93.367%
2025-11-13	25.1200	25.740000	24.9800	25.0500	+0.683%	2,992,973	+96.687%
2025-11-12	24.5300	25.030000	24.3600	24.8800	+3.237%	2,847,208	+98.031%
2025-11-11	24.2400	24.400000	23.8000	24.1000	0.000%	1,738,933	+104.440%
2025-11-10	23.7400	24.181700	23.7400	24.1000	+1.860%	1,470,090	+104.440%
2025-11-07	23.7000	23.810000	23.4900	23.6600	-0.253%	1,509,575	+108.242%
2025-11-06	23.3500	23.845000	23.2200	23.7200	+1.672%	2,081,822	+107.715%
2025-11-05	23.2600	23.420000	23.1400	23.3300	+0.215%	1,506,747	+111.187%
2025-11-04	23.3900	23.470000	23.0300	23.2800	-3.960%	3,164,134	+111.641%
2025-11-03	24.4800	24.620000	23.9600	24.2400	-3.195%	2,436,362	+103.259%
2025-10-31	24.5800	25.160000	24.4250	25.0400	+2.749%	2,708,574	+96.765%
2025-10-30	24.7400	24.860000	24.3500	24.3700	-1.535%	1,986,674	+102.175%
2025-10-29	24.7000	25.070000	24.5400	24.7500	+2.146%	2,317,293	+99.071%
2025-10-28	24.1000	24.490000	23.9300	24.2300	+1.636%	1,597,298	+103.343%
2025-10-27	23.7200	23.840000	23.4350	23.8400	+1.274%	1,271,357	+106.669%
2025-10-24	23.9100	24.200000	23.4150	23.5400	-3.326%	3,328,795	+109.303%
2025-10-23	23.9000	24.630000	23.8450	24.3500	+3.222%	5,004,479	+102.341%
2025-10-22	22.6900	23.590000	22.4650	23.5900	+3.329%	2,698,107	+108.860%
2025-10-21	23.1000	23.170000	22.7750	22.8300	-2.934%	1,691,675	+115.813%
2025-10-20	23.5800	23.900000	23.4400	23.5200	+0.685%	2,216,594	+109.481%
2025-10-17	22.8400	23.545000	22.7100	23.3600	+1.521%	1,997,419	+110.916%
2025-10-16	23.0800	23.710000	22.8500	23.0100	+1.187%	3,421,387	+114.124%
2025-10-15	22.6100	22.865000	22.5200	22.7400	+3.317%	2,123,609	+116.667%
2025-10-14	21.3100	22.360000	21.2830	22.0100	-3.423%	3,948,259	+123.853%
2025-10-13	23.0600	23.385000	22.3950	22.7900	+0.264%	2,889,352	+116.191%
2025-10-10	22.7300	23.250000	22.5800	22.7300	-1.131%	2,410,088	+116.762%
2025-10-09	22.7200	23.245000	22.6800	22.9900	+3.326%	3,105,846	+114.311%
2025-10-08	22.0800	22.355000	21.7100	22.2500	+1.413%	2,029,667	+121.438%
2025-10-07	22.3700	22.470000	21.5200	21.9400	-4.526%	3,117,110	+124.567%
2025-10-06	22.8100	23.120000	22.7100	22.9800	-0.777%	2,880,232	+114.404%
2025-10-03	23.0500	23.220000	22.8200	23.1600	+2.026%	1,554,658	+112.737%
2025-10-02	22.7800	22.780000	22.2800	22.7000	-0.743%	1,527,188	+117.048%
2025-10-01	22.4100	24.120000	22.3000	22.8700	+0.351%	2,271,986	+115.435%
2025-09-30	22.8200	23.090000	22.5200	22.7900	-0.088%	1,782,213	+116.191%
2025-09-29	23.0100	23.050000	22.5100	22.8100	-1.213%	1,908,507	+116.002%
2025-09-26	23.0600	23.210000	22.8200	23.0900	-0.043%	1,387,170	+113.382%
2025-09-25	23.3950	23.450000	22.7000	23.1000	-2.408%	3,479,058	+113.290%
2025-09-24	23.6900	23.930000	23.6200	23.6700	-1.457%	1,063,363	+108.154%
2025-09-23	23.5700	24.275000	23.5200	24.0200	+3.938%	2,830,019	+105.121%
2025-09-22	23.2500	23.358600	23.0600	23.1100	-0.431%	1,507,259	+113.198%
2025-09-19	23.4100	23.440000	23.0000	23.2100	-2.765%	2,110,739	+112.279%
2025-09-18	23.6400	24.010000	23.4500	23.8700	+0.168%	2,448,830	+106.410%
2025-09-17	23.8600	24.085000	23.6800	23.8300	+0.719%	2,183,326	+106.756%
2025-09-16	23.9800	23.980000	23.5050	23.6600	-1.376%	2,896,136	+108.242%
2025-09-15	23.8500	24.210000	23.7700	23.9900	+3.272%	3,599,459	+105.377%
2025-09-12	23.4700	23.610000	23.1400	23.2300	+0.912%	2,761,755	+112.096%
2025-09-11	23.0000	23.100000	22.5550	23.0200	+1.994%	2,637,478	+114.031%
2025-09-10	22.5500	22.820000	22.3800	22.5700	+0.356%	1,665,981	+118.299%
2025-09-09	22.8700	22.920000	22.3050	22.4900	-1.876%	1,842,635	+119.075%
2025-09-08	22.9600	23.160000	22.7000	22.9200	+3.476%	2,677,411	+114.965%
2025-09-05	21.9500	22.220000	21.8750	22.1500	+1.746%	3,920,628	+122.438%
2025-09-04	21.2300	21.790000	21.0800	21.7700	-0.183%	2,729,518	+126.321%
2025-09-03	21.3100	22.020000	21.1900	21.8100	+4.404%	3,446,973	+125.906%
2025-09-02	20.5200	20.940000	20.3100	20.8900	-0.048%	3,171,610	+135.854%
2025-08-29	20.7400	21.060000	20.3100	20.9000	+0.869%	4,177,640	+135.742%
2025-08-28	20.5700	20.815000	20.3900	20.7200	+0.975%	2,699,162	+137.790%
2025-08-27	20.1600	20.595000	20.0400	20.5200	+2.090%	2,655,228	+140.107%
2025-08-26	20.2500	20.380000	19.8700	20.1000	-1.760%	2,006,496	+145.124%
2025-08-25	20.5700	20.631600	20.3000	20.4600	-0.535%	1,491,759	+140.811%
2025-08-22	20.5000	20.880000	20.3900	20.5700	+1.330%	2,489,835	+139.524%
2025-08-21	19.5000	20.315000	19.4500	20.3000	+6.618%	3,821,898	+142.709%
2025-08-20	18.9200	19.180000	18.8400	19.0400	+2.975%	1,506,433	+158.771%
2025-08-19	19.0600	19.100000	18.4300	18.4900	-2.582%	1,628,393	+166.468%
2025-08-18	18.7800	19.090000	18.6700	18.9800	+1.011%	1,254,879	+159.589%
2025-08-15	18.5500	18.906858	18.4600	18.7900	+0.913%	1,346,543	+162.214%
2025-08-14	18.8700	18.955000	18.5500	18.6200	-1.115%	1,129,351	+164.608%
2025-08-13	18.6200	18.925000	18.5600	18.8300	+1.346%	1,284,988	+161.657%
2025-08-12	18.4700	18.950000	18.4400	18.5800	+0.541%	1,457,533	+165.178%
2025-08-11	18.7600	19.090000	18.2600	18.4800	-3.448%	2,225,252	+166.613%
2025-08-08	20.1200	20.250000	18.8300	19.1400	-3.964%	2,962,294	+157.419%
2025-08-07	19.9600	20.210000	19.7100	19.9300	+0.758%	2,029,449	+147.215%
2025-08-06	20.3600	20.685000	19.7100	19.7800	-3.559%	3,916,087	+149.090%
2025-08-05	20.0000	20.585000	19.8350	20.5100	+6.656%	3,775,303	+140.224%
2025-08-04	19.1850	19.510000	19.1000	19.2300	+2.287%	2,406,095	+156.214%
2025-08-01	18.7800	18.875000	18.2800	18.8000	+2.063%	2,100,881	+162.074%
2025-07-31	18.2900	18.665000	18.2750	18.4200	-1.708%	1,612,916	+167.481%
2025-07-30	18.4300	18.915000	18.3800	18.7400	-1.679%	2,217,309	+162.914%
2025-07-29	18.7250	19.195000	18.6700	19.0600	-0.626%	1,542,018	+158.499%
2025-07-28	19.0100	19.205000	18.8550	19.1800	+3.564%	2,085,467	+156.882%
2025-07-25	18.6200	18.700000	18.3500	18.5200	-1.751%	1,883,880	+166.037%
2025-07-24	19.0200	19.090000	18.7400	18.8500	-0.212%	2,150,679	+161.379%
2025-07-23	18.7300	19.040000	18.7050	18.8900	+3.280%	2,231,138	+160.826%
2025-07-22	18.1600	18.320000	18.0600	18.2900	+1.106%	1,407,010	+169.382%
2025-07-21	18.3200	18.350000	18.0750	18.0900	-1.309%	1,366,741	+172.360%
2025-07-18	18.6500	18.729900	18.2500	18.3300	-0.435%	2,044,553	+168.794%
2025-07-17	18.1400	18.550000	18.0400	18.4100	+0.656%	1,752,857	+167.626%
2025-07-16	18.3800	18.430000	18.0850	18.2900	+0.164%	1,667,479	+169.382%
2025-07-15	18.4800	18.570000	18.2450	18.2600	-1.775%	1,132,965	+169.825%
2025-07-14	18.7900	18.800000	18.3500	18.5900	-2.568%	1,926,585	+165.035%
2025-07-11	18.6400	19.130000	18.4000	19.0800	+3.415%	2,389,748	+158.229%
2025-07-10	17.8800	18.625000	17.8700	18.4500	+3.015%	2,484,420	+167.046%
2025-07-09	18.1600	18.160000	17.7150	17.9100	-1.970%	2,313,399	+175.098%
2025-07-08	18.4800	18.670000	18.2050	18.2700	-1.403%	2,103,390	+169.677%
2025-07-07	18.1500	18.600000	18.1100	18.5300	+6.250%	4,594,109	+165.893%
2025-07-03	17.3300	17.505000	17.2000	17.4400	+2.649%	1,720,968	+182.511%
2025-07-02	16.5600	17.030000	16.5100	16.9900	+2.970%	2,745,391	+189.994%
2025-07-01	16.3600	16.640000	16.2450	16.5000	+0.548%	2,234,870	+198.606%
2025-06-30	16.6500	16.668800	16.2800	16.4100	-3.357%	2,438,236	+200.244%
2025-06-27	17.2700	17.310000	16.8650	16.9800	-2.358%	3,077,963	+190.165%
2025-06-26	17.5300	17.670000	17.3200	17.3900	-1.529%	1,911,672	+183.324%
2025-06-25	17.4000	17.870000	17.3100	17.6600	+0.742%	2,224,336	+178.992%
2025-06-24	17.7100	18.100000	17.5050	17.5300	-5.651%	4,580,501	+181.061%
2025-06-23	19.4200	19.640000	18.4800	18.5800	-2.107%	6,619,541	+165.178%
2025-06-20	19.3300	19.415000	18.8100	18.9800	-2.916%	2,836,010	+159.589%
2025-06-18	19.5600	19.790000	19.2400	19.5500	-1.113%	3,220,441	+152.020%
2025-06-17	19.2900	19.855000	19.2100	19.7700	+4.659%	4,222,049	+149.216%
2025-06-16	19.2050	19.510000	18.4200	18.8900	-4.306%	6,698,716	+160.826%
2025-06-13	19.3100	19.855000	18.6950	19.7400	+7.458%	6,694,208	+149.595%
2025-06-12	18.2100	18.495000	17.9050	18.3700	+2.283%	3,296,194	+168.209%
2025-06-11	17.5600	18.105000	17.4600	17.9600	+2.336%	2,816,355	+174.332%
2025-06-10	17.7650	17.800000	17.4950	17.5500	+0.400%	2,132,408	+180.741%
2025-06-09	17.6000	17.680000	17.3350	17.4800	-0.851%	1,867,859	+181.865%
2025-06-06	18.2900	18.360000	17.4000	17.6300	-2.758%	3,580,431	+179.467%
2025-06-05	18.3500	18.450000	18.0100	18.1300	-0.165%	2,188,353	+171.760%
2025-06-04	17.7500	18.305000	17.6550	18.1600	+1.737%	2,662,389	+171.311%
2025-06-03	17.7100	18.005000	17.3800	17.8500	-1.490%	2,386,124	+176.022%
2025-06-02	18.2400	18.310000	17.9900	18.1200	-0.875%	2,019,737	+171.909%
2025-05-30	18.2900	18.400000	18.0150	18.2800	+4.338%	3,433,816	+169.530%
2025-05-29	17.5900	17.770000	17.2500	17.5200	-0.171%	1,778,061	+181.221%
2025-05-28	18.2100	18.210000	17.5000	17.5500	-6.400%	3,082,606	+180.741%
2025-05-27	18.9600	18.960000	18.4800	18.7500	+2.236%	4,012,983	+162.773%
2025-05-23	17.7700	18.370000	17.4900	18.3400	+6.752%	4,699,757	+168.648%
2025-05-22	17.6600	17.670000	17.1400	17.1800	-2.938%	2,761,764	+186.787%
2025-05-21	18.0000	18.120000	17.6650	17.7000	-1.667%	1,837,180	+178.362%
2025-05-20	18.2850	18.360000	17.8550	18.0000	-2.174%	2,251,064	+173.722%
2025-05-19	18.3000	18.480000	18.1700	18.4000	+0.437%	2,150,814	+167.772%
2025-05-16	18.4200	18.597852	18.0350	18.3200	+1.384%	2,419,299	+168.941%
2025-05-15	17.7400	18.115000	17.6600	18.0700	-0.714%	1,800,837	+172.662%
2025-05-14	18.0000	18.359100	17.9900	18.2000	+2.018%	2,154,994	+170.714%
2025-05-13	17.4400	17.960000	17.4250	17.8400	+1.885%	2,054,548	+176.177%
2025-05-12	17.7600	17.799700	17.3950	17.5100	+0.922%	2,016,787	+181.382%
2025-05-09	17.3500	17.486500	17.1250	17.3500	+1.403%	1,945,211	+183.977%
2025-05-08	17.2000	17.390000	16.8900	17.1100	-0.291%	2,200,225	+187.960%
2025-05-07	17.2400	17.390000	17.0200	17.1600	-2.334%	2,717,427	+187.121%
2025-05-06	17.9150	18.160000	17.4600	17.5700	-1.237%	4,628,946	+180.421%
2025-05-05	18.1000	18.330000	17.6350	17.7900	+3.853%	6,853,543	+176.953%
2025-05-02	17.2200	17.300000	16.8601	17.1300	+2.208%	2,262,262	+187.624%
2025-05-01	16.9300	17.090000	16.6150	16.7600	-0.297%	2,150,215	+193.974%
2025-04-30	16.5600	17.110000	16.5400	16.8100	+0.478%	2,767,776	+193.099%
2025-04-29	16.4600	16.740000	16.4000	16.7300	+2.701%	1,432,450	+194.501%
2025-04-28	16.1500	16.460000	16.1100	16.2900	-1.630%	1,919,584	+202.455%
2025-04-25	16.0500	16.680000	15.8300	16.5600	+1.657%	3,993,464	+197.524%
2025-04-24	16.0100	16.310000	15.8500	16.2900	+3.758%	2,485,827	+202.455%
2025-04-23	15.3900	15.960000	15.1700	15.7000	+4.876%	3,670,959	+213.822%
2025-04-22	15.2800	15.280000	14.9700	14.9700	+0.740%	1,777,386	+229.125%
2025-04-21	15.2000	15.290000	14.8050	14.8600	-3.756%	1,217,269	+231.561%
2025-04-17	15.0600	15.455000	15.0300	15.4400	+4.536%	1,962,533	+219.106%
2025-04-16	14.6200	14.870000	14.4600	14.7700	+1.722%	1,987,639	+233.582%
2025-04-15	15.0600	15.060000	14.5100	14.5200	-3.135%	1,960,505	+239.325%
2025-04-14	15.3900	15.420000	14.9550	14.9900	-3.290%	2,435,317	+228.686%
2025-04-11	14.7200	15.520000	14.6700	15.5000	+10.478%	4,722,801	+217.871%
2025-04-10	14.1300	14.220000	13.6650	14.0300	-2.230%	3,259,367	+251.176%

document.getElementById("J9k91q").onerror = function(){this.style.display='none';}; .dark-mode .kpCCkd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpCCkd{ color: #333333; background-color: white; border: 2px solid #333333; }FROFrontline Plcstock NYSE

FRO
Frontline Plc
stock NYSE