Frontline Ltd. (FRO)
NYSE: FRO
· Real-Time Price · USD
23.09
-0.01 (-0.04%)
At close: Sep 26, 2025, 3:59 PM
23.09
-0.02%
After-hours: Sep 26, 2025, 07:33 PM EDT
FRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.06 | 23.21 | 22.82 | 23.09 | 23.09 | -0.04% | 1,386,587 |
| Sep 25, 2025 | 23.40 | 23.45 | 22.70 | 23.10 | 23.10 | -2.41% | 3,479,100 |
| Sep 24, 2025 | 23.69 | 23.93 | 23.62 | 23.67 | 23.67 | -1.46% | 1,063,400 |
| Sep 23, 2025 | 23.57 | 24.28 | 23.52 | 24.02 | 24.02 | 3.94% | 2,830,019 |
| Sep 22, 2025 | 23.25 | 23.36 | 23.06 | 23.11 | 23.11 | -0.43% | 1,507,259 |
| Sep 19, 2025 | 23.41 | 23.44 | 23.00 | 23.21 | 23.21 | -2.76% | 2,110,739 |
| Sep 18, 2025 | 23.64 | 24.01 | 23.45 | 23.87 | 23.87 | 0.17% | 2,448,830 |
| Sep 17, 2025 | 23.86 | 24.09 | 23.68 | 23.83 | 23.83 | 0.72% | 2,183,326 |
| Sep 16, 2025 | 23.98 | 23.98 | 23.51 | 23.66 | 23.66 | -1.38% | 2,896,136 |
| Sep 15, 2025 | 23.85 | 24.21 | 23.77 | 23.99 | 23.99 | 3.27% | 3,599,500 |
| Sep 12, 2025 | 23.47 | 23.61 | 23.14 | 23.23 | 23.23 | 0.91% | 2,761,800 |
| Sep 11, 2025 | 23.00 | 23.10 | 22.56 | 23.02 | 22.66 | 1.99% | 2,637,478 |
| Sep 10, 2025 | 22.55 | 22.82 | 22.38 | 22.57 | 22.22 | 0.36% | 1,666,000 |
| Sep 9, 2025 | 22.87 | 22.92 | 22.31 | 22.49 | 22.14 | -1.88% | 1,842,635 |
| Sep 8, 2025 | 22.96 | 23.16 | 22.70 | 22.92 | 22.56 | 3.48% | 2,677,411 |
| Sep 5, 2025 | 21.95 | 22.22 | 21.88 | 22.15 | 21.80 | 1.75% | 3,920,628 |
| Sep 4, 2025 | 21.23 | 21.79 | 21.08 | 21.77 | 21.43 | -0.18% | 2,729,518 |
| Sep 3, 2025 | 21.31 | 22.02 | 21.19 | 21.81 | 21.47 | 4.40% | 3,447,000 |
| Sep 2, 2025 | 20.52 | 20.94 | 20.31 | 20.89 | 20.56 | -0.05% | 3,171,610 |
| Aug 29, 2025 | 20.74 | 21.06 | 20.31 | 20.90 | 20.57 | 0.87% | 4,177,640 |