Frontline Ltd. (FRO)
16.69
0.46 (2.83%)
At close: Mar 04, 2025, 2:01 PM
FRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 16.65 | 16.92 | 15.69 | 16.23 | 0.18 | 1.12% | 6,544,178 |
| 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 |
| Jan 24, 2025 | 16.76 | 16.80 | 15.98 | 16.00 | -0.85 | -5.04% | 3,599,000 |
| Jan 23, 2025 | 16.71 | 17.05 | 16.70 | 16.85 | 0.21 | 1.26% | 2,827,648 |
| Jan 22, 2025 | 16.35 | 17.02 | 16.27 | 16.64 | 0.24 | 1.46% | 4,831,550 |
| Jan 21, 2025 | 17.13 | 17.17 | 16.35 | 16.40 | -0.96 | -5.53% | 5,581,927 |
| Jan 17, 2025 | 17.04 | 17.63 | 16.97 | 17.36 | -0.13 | -0.74% | 4,012,700 |
| Jan 16, 2025 | 18.25 | 18.33 | 17.47 | 17.49 | -1.21 | -6.47% | 5,012,700 |
| Jan 15, 2025 | 18.82 | 18.82 | 18.43 | 18.70 | 0.25 | 1.36% | 6,138,394 |
| Jan 14, 2025 | 17.96 | 18.54 | 17.82 | 18.45 | 0.15 | 0.82% | 5,305,200 |
| Jan 13, 2025 | 18.00 | 18.61 | 17.71 | 18.30 | 1.07 | 6.21% | 7,473,100 |
| Jan 10, 2025 | 16.91 | 17.45 | 16.82 | 17.23 | 1.40 | 8.84% | 7,811,659 |
| Jan 8, 2025 | 15.40 | 16.08 | 15.32 | 15.83 | -0.07 | -0.44% | 6,185,728 |
| Jan 7, 2025 | 15.40 | 16.02 | 15.32 | 15.90 | 1.63 | 11.42% | 8,172,927 |
| Jan 6, 2025 | 14.39 | 14.78 | 14.19 | 14.27 | 0.02 | 0.14% | 1,768,000 |
| Jan 3, 2025 | 14.67 | 14.67 | 14.16 | 14.25 | -0.44 | -3.00% | 2,075,555 |
| Jan 2, 2025 | 14.59 | 15.04 | 14.55 | 14.69 | 0.50 | 3.52% | 3,088,225 |
| Dec 31, 2024 | 13.91 | 14.33 | 13.90 | 14.19 | 0.30 | 2.16% | 1,617,143 |
| Dec 30, 2024 | 13.85 | 13.95 | 13.73 | 13.89 | -0.11 | -0.79% | 2,257,720 |
| Dec 27, 2024 | 14.07 | 14.15 | 13.85 | 14.00 | -0.08 | -0.57% | 1,981,692 |
| Dec 26, 2024 | 14.33 | 14.35 | 14.05 | 14.08 | -0.27 | -1.88% | 1,410,686 |
| Dec 24, 2024 | 14.30 | 14.44 | 13.96 | 14.35 | 0.28 | 1.99% | 1,126,100 |
| Dec 23, 2024 | 13.37 | 14.15 | 13.37 | 14.07 | 0.69 | 5.16% | 2,479,849 |
| Dec 20, 2024 | 13.22 | 13.51 | 13.17 | 13.38 | 0.04 | 0.30% | 2,342,600 |
| Dec 19, 2024 | 13.80 | 13.82 | 13.33 | 13.34 | -0.44 | -3.19% | 2,146,458 |
| Dec 18, 2024 | 13.88 | 14.15 | 13.74 | 13.78 | -0.05 | -0.36% | 2,411,700 |
| Dec 17, 2024 | 13.59 | 13.90 | 13.41 | 13.83 | 0.02 | 0.14% | 2,981,100 |