NYSE : FRO
Frontline plc — Price history
Energy · Oil & Gas Midstream · Cyprus
Last price 56.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Frontline plc (FRO) closed at 56.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 56.12 | 57.16 | 55.12 | 56.9 | 2,511,608 | +0.62% |
| 2026-10-29 | 55.73 | 56.85 | 55.27 | 56.55 | 2,518,256 | +1.84% |
| 2026-10-28 | 56.725 | 57.3 | 55.33 | 55.53 | 2,982,758 | +3.27% |
| 2026-10-27 | 54.58 | 55.76 | 53.65 | 53.77 | 3,787,083 | -2.64% |
| 2026-10-26 | 54.29 | 55.869 | 53.72 | 55.23 | 4,286,606 | +4.33% |
| 2026-10-23 | 51.63 | 53.33 | 51.28 | 52.94 | 2,609,250 | +3.36% |
| 2026-10-22 | 50.75 | 52.06 | 50.11 | 51.22 | 4,144,028 | -0.14% |
| 2026-10-21 | 50.15 | 51.825 | 49.81 | 51.29 | 3,705,480 | +1.93% |
| 2026-10-20 | 50.24 | 51.32 | 49.03 | 50.32 | 5,502,385 | -0.79% |
| 2026-10-19 | 53.1 | 53.69 | 49.525 | 50.72 | 5,828,605 | -3.37% |
| 2026-10-16 | 53.63 | 54.19 | 52.38 | 52.49 | 3,596,283 | -0.10% |
| 2026-10-15 | 53.16 | 55.258 | 52.23 | 52.54 | 6,056,559 | -6.63% |
| 2026-10-14 | 59.46 | 59.46 | 55.24 | 56.27 | 6,987,853 | -4.69% |
| 2026-10-13 | 58.52 | 59.75 | 58.41 | 59.04 | 3,346,822 | -0.25% |
| 2026-10-12 | 58.28 | 59.55 | 58 | 59.19 | 5,432,611 | +5.51% |
| 2026-10-09 | 56.16 | 56.86 | 55.77 | 56.1 | 2,903,363 | -0.28% |
| 2026-10-08 | 54.72 | 56.55 | 54.42 | 56.26 | 6,364,834 | +6.03% |
| 2026-10-07 | 53.46 | 54.09 | 53 | 53.06 | 3,012,966 | +0.55% |
| 2026-10-06 | 52.72 | 53.25 | 51.935 | 52.77 | 4,249,709 | -1.82% |
| 2026-10-05 | 54.49 | 54.69 | 51.62 | 53.75 | 5,240,887 | +1.92% |
| 2026-10-02 | 51.19 | 52.88 | 50.8 | 52.74 | 3,589,554 | +2.33% |
| 2026-10-01 | 49.4 | 51.62 | 49.11 | 51.54 | 3,414,881 | +4.61% |
| 2026-09-30 | 49.87 | 50.56 | 49.16 | 49.27 | 2,619,540 | +0.69% |
| 2026-09-29 | 47.83 | 49.33 | 47.745 | 48.93 | 2,501,447 | +1.73% |
| 2026-09-28 | 48.59 | 48.81 | 47.6 | 48.1 | 3,353,285 | +0.78% |
| 2026-09-25 | 47.28 | 48.26 | 47.06 | 47.73 | 2,827,897 | -0.50% |
| 2026-09-24 | 47.16 | 48.97 | 46.88 | 47.97 | 4,017,966 | +0.86% |
| 2026-09-23 | 47.92 | 48.19 | 46.675 | 47.56 | 5,011,273 | -0.75% |
| 2026-09-22 | 48.1 | 48.865 | 47.56 | 47.92 | 5,667,638 | -3.79% |
| 2026-09-21 | 49.825 | 52.48 | 49.46 | 49.81 | 5,487,051 | -3.13% |
| 2026-09-18 | 51.185 | 51.82 | 50.36 | 51.42 | 4,970,028 | +1.58% |
| 2026-09-17 | 54.31 | 54.91 | 53.27 | 54.03 | 6,349,495 | +0.67% |
| 2026-09-16 | 52.52 | 54.69 | 52.205 | 53.67 | 5,129,528 | +4.03% |
| 2026-09-15 | 51.21 | 52.938 | 51.05 | 51.59 | 5,659,371 | +2.12% |
| 2026-09-14 | 50.25 | 50.78 | 49.16 | 50.52 | 4,023,417 | +2.66% |
| 2026-09-11 | 48.05 | 49.56 | 48.03 | 49.21 | 3,710,023 | +1.67% |
| 2026-09-10 | 47.33 | 48.72 | 47.1 | 48.4 | 4,103,672 | +2.52% |
| 2026-09-09 | 46.95 | 47.67 | 46.36 | 47.21 | 2,017,561 | +1.27% |
| 2026-09-08 | 47.05 | 47.215 | 45.945 | 46.62 | 2,339,237 | +1.08% |
| 2026-09-04 | 45.86 | 47.04 | 45.68 | 46.12 | 3,088,344 | +1.54% |
| 2026-09-03 | 45.61 | 45.95 | 44.73 | 45.42 | 2,537,247 | +0.00% |
| 2026-09-02 | 44.17 | 45.585 | 43.94 | 45.42 | 1,840,815 | +2.48% |
| 2026-09-01 | 44.39 | 45.16 | 43.86 | 44.32 | 2,188,490 | +1.23% |
| 2026-08-31 | 44.85 | 44.875 | 43.42 | 43.78 | 2,580,214 | -0.93% |
| 2026-08-28 | 44.4 | 45.29 | 43.57 | 44.19 | 3,321,389 | +1.01% |
| 2026-08-27 | 42.51 | 43.99 | 42.51 | 43.75 | 2,839,124 | +6.19% |
| 2026-08-26 | 41.95 | 42.44 | 41.16 | 41.2 | 3,480,100 | -5.20% |
| 2026-08-25 | 43.3 | 43.9 | 42.76 | 43.46 | 3,176,107 | -1.34% |
| 2026-08-24 | 43.32 | 44.216 | 43.29 | 44.05 | 2,455,264 | +0.87% |
| 2026-08-21 | 43.67 | 45.005 | 43.08 | 43.67 | 1,927,465 | +0.25% |
| 2026-08-20 | 43.81 | 44.09 | 43.45 | 43.56 | 1,614,227 | -2.00% |
| 2026-08-19 | 44.9 | 45.17 | 43.9 | 44.45 | 2,444,759 | +2.18% |
| 2026-08-18 | 42.46 | 43.89 | 41.98 | 43.5 | 2,262,248 | +3.13% |
| 2026-08-17 | 41.96 | 42.52 | 41.56 | 42.18 | 1,919,232 | +2.35% |
| 2026-08-14 | 40.74 | 41.52 | 40.49 | 41.21 | 1,266,486 | +1.70% |
| 2026-08-13 | 39.8 | 41.2 | 39.8 | 40.52 | 2,319,715 | +2.40% |
| 2026-08-12 | 38.25 | 39.645 | 38.2 | 39.57 | 2,057,926 | +3.75% |
| 2026-08-11 | 38.3 | 38.5 | 37.291 | 38.14 | 1,827,398 | -0.81% |
| 2026-08-10 | 39.85 | 39.91 | 38.37 | 38.45 | 1,407,504 | -3.25% |
| 2026-08-07 | 39.86 | 40.3 | 38.55 | 39.74 | 1,497,235 | +0.46% |
| 2026-08-06 | 38.84 | 39.831 | 38.65 | 39.56 | 1,844,858 | +4.19% |
| 2026-08-05 | 39.09 | 39.32 | 37.91 | 37.97 | 2,258,435 | -2.57% |
| 2026-08-04 | 40 | 40.21 | 38.72 | 38.97 | 2,052,738 | -2.36% |
| 2026-08-03 | 39.8 | 40 | 38.26 | 39.91 | 2,286,369 | +1.37% |
| 2026-07-31 | 39.43 | 39.786 | 38.96 | 39.37 | 1,624,516 | +0.69% |
| 2026-07-30 | 38.91 | 39.17 | 38.16 | 39.1 | 2,164,675 | -0.08% |
| 2026-07-29 | 39.15 | 39.58 | 38.305 | 39.13 | 2,461,132 | +0.90% |
| 2026-07-28 | 39.1 | 39.49 | 38.6 | 38.78 | 1,534,010 | +0.49% |
| 2026-07-27 | 38.297 | 39.29 | 38.06 | 38.59 | 1,583,694 | -1.78% |
| 2026-07-24 | 39.4 | 39.77 | 38.85 | 39.29 | 1,295,148 | +1.13% |
| 2026-07-23 | 38.13 | 39.08 | 37.94 | 38.85 | 1,372,786 | +2.34% |
| 2026-07-22 | 38.89 | 38.94 | 37.91 | 37.96 | 1,483,924 | -1.27% |
| 2026-07-21 | 37.64 | 38.535 | 36.83 | 38.45 | 2,020,313 | +4.12% |
| 2026-07-20 | 36.97 | 37.7 | 36.75 | 36.93 | 1,526,018 | +1.21% |
| 2026-07-17 | 36.18 | 36.665 | 35.71 | 36.49 | 2,006,499 | -1.83% |
| 2026-07-16 | 37.34 | 38.29 | 37.11 | 37.17 | 1,540,692 | -1.93% |
| 2026-07-15 | 38.1 | 38.26 | 36.99 | 37.9 | 2,202,854 | -1.25% |
| 2026-07-14 | 37.61 | 39.265 | 37.61 | 38.38 | 2,745,308 | +3.95% |
| 2026-07-13 | 38.91 | 39.085 | 36.9 | 36.92 | 2,303,433 | -3.17% |
| 2026-07-10 | 36.79 | 38.155 | 36.65 | 38.13 | 1,908,540 | +4.29% |
| 2026-07-09 | 38.03 | 38.113 | 35.7 | 36.56 | 4,100,938 | -4.94% |
| 2026-07-08 | 37.96 | 38.62 | 37.53 | 38.46 | 2,278,521 | +2.12% |
| 2026-07-07 | 36.45 | 37.87 | 36.4 | 37.66 | 2,620,352 | +2.14% |
| 2026-07-06 | 36.69 | 38.02 | 36.2 | 36.87 | 1,992,204 | +0.33% |
| 2026-07-02 | 35.94 | 37.05 | 35.94 | 36.75 | 2,234,140 | +5.91% |
| 2026-07-01 | 34.25 | 35.11 | 34.13 | 34.7 | 1,704,796 | -0.26% |
| 2026-06-30 | 34.91 | 35.42 | 34.5 | 34.79 | 3,655,118 | -1.83% |
| 2026-06-29 | 35.99 | 36.639 | 35.25 | 35.44 | 3,937,864 | -0.23% |
| 2026-06-26 | 37.48 | 37.93 | 34.81 | 35.52 | 4,686,506 | -7.67% |
| 2026-06-25 | 40.6 | 40.85 | 38.23 | 38.47 | 3,989,424 | -5.53% |
| 2026-06-24 | 42.88 | 43.1 | 40.365 | 40.72 | 3,996,303 | -5.04% |
| 2026-06-23 | 41.16 | 42.89 | 41.03 | 42.88 | 3,886,128 | +3.13% |
| 2026-06-22 | 39.91 | 41.87 | 39.91 | 41.58 | 5,031,953 | +1.59% |
| 2026-06-18 | 38.07 | 40.96 | 37.17 | 40.93 | 5,123,097 | +5.35% |
| 2026-06-17 | 39.85 | 40 | 38.73 | 38.85 | 3,016,096 | -1.45% |
| 2026-06-16 | 39.91 | 40.165 | 38.2 | 39.42 | 3,306,008 | -0.03% |
| 2026-06-15 | 38.935 | 39.82 | 38.31 | 39.43 | 6,663,097 | +0.92% |
| 2026-06-12 | 35.705 | 39.09 | 35.5 | 39.07 | 4,350,343 | +9.81% |
| 2026-06-11 | 37.63 | 38.6 | 36.98 | 37.13 | 3,240,267 | +2.34% |
| 2026-06-10 | 35.97 | 36.77 | 35.7 | 36.28 | 2,821,834 | +0.03% |
| 2026-06-09 | 35.185 | 36.3 | 35.17 | 36.27 | 3,151,918 | +3.60% |
| 2026-06-08 | 35.73 | 35.79 | 34.66 | 35.01 | 2,082,461 | -0.45% |
| 2026-06-05 | 34.07 | 35.52 | 34.01 | 35.17 | 4,081,168 | +2.96% |
| 2026-06-04 | 34.29 | 34.66 | 33.795 | 34.16 | 2,188,157 | -0.87% |
| 2026-06-03 | 34.21 | 35.05 | 34.1 | 34.46 | 1,644,536 | -0.63% |
| 2026-06-02 | 34.92 | 35.01 | 34.245 | 34.68 | 2,361,345 | -0.49% |
| 2026-06-01 | 34.58 | 35.37 | 34.075 | 34.85 | 2,753,334 | +0.52% |
| 2026-05-29 | 33.96 | 34.7 | 33.86 | 34.67 | 3,130,871 | +0.38% |
| 2026-05-28 | 35.15 | 35.35 | 34.38 | 34.54 | 4,470,486 | -2.59% |
| 2026-05-27 | 36.62 | 36.62 | 35.225 | 35.46 | 3,328,702 | -3.04% |
| 2026-05-26 | 36.4 | 36.96 | 35.7 | 36.57 | 4,639,307 | -1.48% |
| 2026-05-22 | 37.97 | 38.05 | 36.47 | 37.12 | 4,350,232 | -3.43% |
| 2026-05-21 | 38.78 | 39.74 | 38.42 | 38.44 | 4,526,002 | -1.28% |
| 2026-05-20 | 37.9 | 39.28 | 37.84 | 38.94 | 2,806,913 | +4.01% |
| 2026-05-19 | 38.055 | 38.13 | 37.21 | 37.44 | 2,331,374 | -0.79% |
| 2026-05-18 | 36.87 | 38.08 | 36.76 | 37.74 | 2,025,171 | +2.95% |
| 2026-05-15 | 36.25 | 37.035 | 36.11 | 36.66 | 1,796,116 | -1.11% |
| 2026-05-14 | 37.34 | 37.61 | 36.65 | 37.07 | 1,250,381 | -0.32% |
| 2026-05-13 | 39.07 | 39.2 | 36.43 | 37.19 | 3,863,308 | -3.48% |
| 2026-05-12 | 37.93 | 38.82 | 37.71 | 38.53 | 2,548,787 | +1.00% |