Frontline Ltd. (FRO)
NYSE: FRO
· Real-Time Price · USD
18.61
-0.23 (-1.19%)
At close: Aug 14, 2025, 3:59 PM
18.66
0.24%
After-hours: Aug 14, 2025, 06:54 PM EDT
FRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.87 | 18.95 | 18.55 | 18.62 | n/a | -1.12% | 1,128,641 |
| Aug 13, 2025 | 18.62 | 18.93 | 18.56 | 18.83 | 18.83 | 1.35% | 1,285,000 |
| Aug 12, 2025 | 18.47 | 18.95 | 18.44 | 18.58 | 18.58 | 0.54% | 1,457,533 |
| Aug 11, 2025 | 18.76 | 19.09 | 18.26 | 18.48 | 18.48 | -3.45% | 2,225,252 |
| Aug 8, 2025 | 20.12 | 20.25 | 18.83 | 19.14 | 19.14 | -3.96% | 2,962,294 |
| Aug 7, 2025 | 19.96 | 20.21 | 19.71 | 19.93 | 19.93 | 0.76% | 2,029,449 |
| Aug 6, 2025 | 20.36 | 20.69 | 19.71 | 19.78 | 19.78 | -3.56% | 3,916,100 |
| Aug 5, 2025 | 20.00 | 20.59 | 19.84 | 20.51 | 20.51 | 6.66% | 3,775,303 |
| Aug 4, 2025 | 19.18 | 19.51 | 19.10 | 19.23 | 19.23 | 2.29% | 2,406,100 |
| Aug 1, 2025 | 18.78 | 18.88 | 18.28 | 18.80 | 18.80 | 2.06% | 2,100,881 |
| Jul 31, 2025 | 18.29 | 18.67 | 18.27 | 18.42 | 18.42 | -1.71% | 1,612,916 |
| Jul 30, 2025 | 18.43 | 18.92 | 18.38 | 18.74 | 18.74 | -1.68% | 2,217,309 |
| Jul 29, 2025 | 18.73 | 19.20 | 18.67 | 19.06 | 19.06 | -0.63% | 1,542,018 |
| Jul 28, 2025 | 19.01 | 19.20 | 18.86 | 19.18 | 19.18 | 3.56% | 2,085,467 |
| Jul 25, 2025 | 18.62 | 18.70 | 18.35 | 18.52 | 18.52 | -1.75% | 1,883,900 |
| Jul 24, 2025 | 19.02 | 19.09 | 18.74 | 18.85 | 18.85 | -0.21% | 2,150,700 |
| Jul 23, 2025 | 18.73 | 19.04 | 18.70 | 18.89 | 18.89 | 3.28% | 2,231,138 |
| Jul 22, 2025 | 18.16 | 18.32 | 18.06 | 18.29 | 18.29 | 1.11% | 1,407,010 |
| Jul 21, 2025 | 18.32 | 18.35 | 18.08 | 18.09 | 18.09 | -1.31% | 1,366,741 |
| Jul 18, 2025 | 18.65 | 18.73 | 18.25 | 18.33 | 18.33 | -0.43% | 2,044,600 |