Frontline Ltd. (FRO)
NYSE: FRO
· Real-Time Price · USD
22.16
0.39 (1.79%)
At close: Sep 05, 2025, 3:59 PM
22.19
0.11%
After-hours: Sep 05, 2025, 07:29 PM EDT
FRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.95 | 22.22 | 21.88 | 22.15 | 22.15 | 1.75% | 3,918,791 |
| Sep 4, 2025 | 21.23 | 21.79 | 21.08 | 21.77 | 21.77 | -0.18% | 2,729,518 |
| Sep 3, 2025 | 21.31 | 22.02 | 21.19 | 21.81 | 21.81 | 4.40% | 3,447,000 |
| Sep 2, 2025 | 20.52 | 20.94 | 20.31 | 20.89 | 20.89 | -0.05% | 3,171,610 |
| Aug 29, 2025 | 20.74 | 21.06 | 20.31 | 20.90 | 20.90 | 0.87% | 4,177,640 |
| Aug 28, 2025 | 20.57 | 20.82 | 20.39 | 20.72 | 20.72 | 0.97% | 2,699,200 |
| Aug 27, 2025 | 20.16 | 20.60 | 20.04 | 20.52 | 20.52 | 2.09% | 2,655,228 |
| Aug 26, 2025 | 20.25 | 20.38 | 19.87 | 20.10 | 20.10 | -1.76% | 2,006,500 |
| Aug 25, 2025 | 20.57 | 20.63 | 20.30 | 20.46 | 20.46 | -0.53% | 1,491,800 |
| Aug 22, 2025 | 20.50 | 20.88 | 20.39 | 20.57 | 20.57 | 1.33% | 2,489,835 |
| Aug 21, 2025 | 19.50 | 20.32 | 19.45 | 20.30 | 20.30 | 6.62% | 3,821,900 |
| Aug 20, 2025 | 18.92 | 19.18 | 18.84 | 19.04 | 19.04 | 2.97% | 1,506,433 |
| Aug 19, 2025 | 19.06 | 19.10 | 18.43 | 18.49 | 18.49 | -2.58% | 1,628,400 |
| Aug 18, 2025 | 18.78 | 19.09 | 18.67 | 18.98 | 18.98 | 1.01% | 1,254,900 |
| Aug 15, 2025 | 18.55 | 18.91 | 18.46 | 18.79 | 18.79 | 0.91% | 1,346,543 |
| Aug 14, 2025 | 18.87 | 18.95 | 18.55 | 18.62 | 18.62 | -1.12% | 1,129,400 |
| 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 |