Frontline Ltd. (FRO)
14.28
1.45 (11.30%)
At close: Apr 07, 2025, 3:59 PM
13.75
-3.68%
Pre-market: Apr 08, 2025, 06:25 AM EDT
Frontline Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 12.99 | 14.36 | 12.81 | 14.29 | 1.46 | 11.38% | 5,893,164 |
| Apr 4, 2025 | 13.02 | 13.07 | 12.40 | 12.83 | -1.51 | -10.53% | 6,505,809 |
| Apr 3, 2025 | 14.52 | 14.75 | 14.28 | 14.34 | -0.61 | -4.08% | 4,276,258 |
| Apr 2, 2025 | 14.79 | 14.95 | 14.65 | 14.95 | -0.08 | -0.53% | 2,882,840 |
| Apr 1, 2025 | 15.04 | 15.31 | 15.00 | 15.03 | 0.18 | 1.21% | 2,531,406 |
| Mar 31, 2025 | 14.50 | 14.96 | 14.28 | 14.85 | -0.12 | -0.80% | 2,372,352 |
| Mar 28, 2025 | 14.91 | 15.15 | 14.68 | 14.97 | 0.06 | 0.40% | 2,185,297 |
| Mar 27, 2025 | 15.09 | 15.28 | 14.89 | 14.91 | -0.84 | -5.33% | 4,165,400 |
| Mar 26, 2025 | 15.88 | 15.93 | 15.69 | 15.75 | -0.34 | -2.11% | 3,223,712 |
| Mar 25, 2025 | 16.46 | 16.57 | 15.93 | 16.09 | -0.20 | -1.23% | 1,664,040 |
| Mar 24, 2025 | 15.99 | 16.32 | 15.97 | 16.29 | 0.19 | 1.18% | 2,159,100 |
| Mar 21, 2025 | 16.52 | 16.66 | 16.08 | 16.10 | -0.78 | -4.62% | 2,600,424 |
| Mar 20, 2025 | 16.36 | 17.01 | 16.22 | 16.88 | 0.26 | 1.56% | 3,704,504 |
| Mar 19, 2025 | 16.50 | 16.78 | 16.35 | 16.62 | 0.81 | 5.12% | 3,616,656 |
| Mar 18, 2025 | 16.18 | 16.18 | 15.72 | 15.81 | -0.10 | -0.63% | 2,527,246 |
| Mar 17, 2025 | 15.77 | 16.12 | 15.73 | 15.91 | 0.48 | 3.11% | 2,153,849 |
| Mar 14, 2025 | 15.50 | 15.57 | 15.16 | 15.43 | -0.20 | -1.28% | 3,752,437 |
| Mar 13, 2025 | 15.84 | 16.11 | 15.59 | 15.63 | 0.06 | 0.39% | 2,274,800 |
| Mar 12, 2025 | 15.55 | 15.71 | 15.40 | 15.57 | -0.02 | -0.13% | 1,750,047 |
| Mar 11, 2025 | 15.64 | 15.78 | 15.25 | 15.59 | 0.45 | 2.97% | 4,144,252 |
| Mar 10, 2025 | 15.80 | 15.83 | 14.98 | 15.14 | -1.44 | -8.69% | 5,018,968 |
| Mar 7, 2025 | 16.22 | 16.81 | 16.22 | 16.58 | 0.39 | 2.41% | 2,863,343 |
| Mar 6, 2025 | 16.13 | 16.42 | 16.06 | 16.19 | 0.40 | 2.53% | 2,507,808 |
| Mar 5, 2025 | 16.58 | 16.76 | 15.74 | 15.79 | -0.81 | -4.88% | 3,058,176 |
| Mar 4, 2025 | 15.95 | 16.89 | 15.76 | 16.60 | 0.37 | 2.28% | 3,732,400 |
| Mar 3, 2025 | 16.65 | 16.92 | 15.69 | 16.23 | 0.18 | 1.12% | 6,546,600 |
| Feb 28, 2025 | 15.43 | 16.26 | 15.41 | 16.05 | 0.74 | 4.83% | 3,967,643 |
| Feb 27, 2025 | 15.57 | 15.80 | 15.21 | 15.31 | -0.66 | -4.13% | 3,558,400 |
| Feb 26, 2025 | 15.93 | 16.09 | 15.72 | 15.97 | 0.20 | 1.27% | 2,884,424 |
| Feb 25, 2025 | 16.40 | 16.45 | 15.73 | 15.77 | -0.58 | -3.55% | 3,081,600 |
| Feb 24, 2025 | 16.35 | 16.42 | 16.02 | 16.35 | -0.19 | -1.15% | 3,517,654 |
| Feb 21, 2025 | 16.99 | 17.03 | 16.50 | 16.54 | -0.22 | -1.31% | 1,876,700 |
| Feb 20, 2025 | 16.89 | 17.19 | 16.73 | 16.76 | -0.67 | -3.84% | 2,747,400 |
| Feb 19, 2025 | 17.66 | 17.90 | 17.23 | 17.43 | -0.21 | -1.19% | 1,719,900 |
| Feb 18, 2025 | 17.63 | 17.87 | 17.56 | 17.64 | -0.03 | -0.17% | 1,766,846 |
| Feb 14, 2025 | 18.22 | 18.35 | 17.64 | 17.67 | 0.37 | 2.14% | 2,991,336 |
| Feb 13, 2025 | 17.59 | 17.92 | 17.30 | 17.30 | -0.40 | -2.26% | 2,561,900 |
| Feb 12, 2025 | 17.79 | 18.20 | 17.64 | 17.70 | 0.30 | 1.72% | 3,213,844 |
| Feb 11, 2025 | 17.74 | 17.74 | 17.34 | 17.40 | -0.37 | -2.08% | 2,540,600 |
| Feb 10, 2025 | 17.76 | 18.07 | 17.31 | 17.77 | -0.07 | -0.39% | 2,358,100 |
| Feb 7, 2025 | 17.97 | 18.17 | 17.74 | 17.84 | -0.10 | -0.56% | 2,205,744 |
| Feb 6, 2025 | 18.44 | 18.55 | 17.65 | 17.94 | -0.55 | -2.97% | 4,735,600 |
| Feb 5, 2025 | 18.29 | 18.61 | 18.22 | 18.49 | -0.38 | -2.01% | 2,422,100 |
| Feb 4, 2025 | 17.41 | 19.08 | 17.20 | 18.87 | 1.32 | 7.52% | 6,442,706 |
| Feb 3, 2025 | 17.11 | 17.68 | 16.98 | 17.55 | 0.23 | 1.33% | 2,252,813 |
| Jan 31, 2025 | 17.72 | 17.78 | 17.27 | 17.32 | -0.16 | -0.92% | 2,815,900 |
| Jan 30, 2025 | 17.32 | 17.56 | 17.09 | 17.48 | 0.54 | 3.19% | 2,123,830 |
| Jan 29, 2025 | 16.72 | 16.98 | 16.56 | 16.94 | 0.53 | 3.23% | 2,225,014 |
| Jan 28, 2025 | 16.41 | 16.52 | 16.02 | 16.41 | 0.46 | 2.88% | 2,295,454 |
| Jan 27, 2025 | 15.90 | 16.29 | 15.79 | 15.95 | -0.05 | -0.31% | 2,005,232 |