Get the Stockscreener App
29.10
0.92%
-0.27
After Hours:
29.07
-0.03
-0.10%
Overview
News
Price History
Option Chain
Why FRO Down?
Discussions
Forecast
Stock Split
Dividend History
Frontline Plc Stock (FRO) Price History
The historical daily chart and data for Frontline Plc stock (FRO), adjusted for splits and dividends, show that the latest closing stock price as of February 09, 2026, is $29.10.
- Frontline Plc all-time high stock price is $29.40, occurred on February 06, 2026.
- The lowest Frontline Plc stock price recorded was $3.79 on February 09, 2018. Since then, Frontline Plc's stock price has risen over 667.81% to $29.10 now.
- The 52-week high stock price for FRO is $29.40, representing a 1.03% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for FRO is $12.40, indicating a -57.39% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Frontline Plc (FRO) stock in the beginning of 2025 was $7.57. The stock closed the year at $12.14, a gain of over 60.37% for the year.
The table below shows more information about FRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 09, 2026 | $29.39 | $28.68 | $0.71 | 2,473,393.0 | -0.92% |
| Feb 06, 2026 | $29.40 | $27.89 | $1.51 | 2,798,802.0 | +4.89% |
| Feb 05, 2026 | $28.39 | $27.60 | $0.79 | 1,919,561.0 | -0.71% |
| Feb 04, 2026 | $28.63 | $27.79 | $0.84 | 2,650,275.0 | -2.22% |
| Feb 03, 2026 | $29.04 | $28.40 | $0.635 | 2,558,641.0 | +0.98% |
| Feb 02, 2026 | $28.80 | $27.86 | $0.94 | 2,761,693.0 | -0.07% |
| Jan 30, 2026 | $28.81 | $28.13 | $0.68 | 3,878,721.0 | +0.95% |
| Jan 29, 2026 | $28.60 | $27.68 | $0.92 | 2,875,189.0 | +0.89% |
| Jan 28, 2026 | $28.20 | $27.35 | $0.85 | 3,159,074.0 | +3.77% |
| Jan 27, 2026 | $27.20 | $26.69 | $0.51 | 2,208,563.0 | +1.35% |
| Jan 26, 2026 | $27.56 | $26.68 | $0.88 | 3,000,725.0 | +2.38% |
| Jan 23, 2026 | $26.52 | $25.83 | $0.695 | 3,182,526.0 | +2.96% |
| Jan 22, 2026 | $26.41 | $25.09 | $1.32 | 3,233,314.0 | -4.02% |
| Jan 21, 2026 | $26.48 | $25.60 | $0.88 | 3,073,117.0 | +1.74% |
| Jan 20, 2026 | $26.36 | $25.76 | $0.60 | 2,308,271.0 | -1.41% |
| Jan 16, 2026 | $26.65 | $26.12 | $0.5294 | 2,144,882.0 | +1.31% |
| Jan 15, 2026 | $26.23 | $25.39 | $0.85 | 3,036,030.0 | -0.61% |
| Jan 14, 2026 | $26.80 | $26.04 | $0.76 | 4,123,321.0 | +0.31% |
| Jan 13, 2026 | $26.38 | $25.49 | $0.89 | 4,024,333.0 | +3.42% |
Frontline Plc Stock (FRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Frontline Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Frontline Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Frontline Plc Stock (FRO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $29.40 | $27.60 | $1.80 | 17,635,758.0 | +1.82% |
| Jan, 2026 | $28.81 | $20.47 | $8.34 | 69,734,752.0 | +30.98% |
Frontline Plc Stock (FRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.05 | $21.16 | $2.89 | 52,910,160.0 | -7.65% |
| Nov, 2025 | $26.00 | $23.03 | $2.97 | 64,922,860.0 | -6.07% |
| Oct, 2025 | $25.16 | $21.28 | $3.88 | 58,046,402.0 | +9.87% |
| Sep, 2025 | $24.27 | $20.31 | $3.96 | 51,897,773.0 | +9.04% |
| Aug, 2025 | $21.06 | $18.26 | $2.80 | 48,359,066.0 | +13.46% |
| Jul, 2025 | $19.20 | $16.25 | $2.96 | 44,289,151.0 | +12.25% |
| Jun, 2025 | $19.86 | $16.28 | $3.57 | 67,381,146.0 | -10.23% |
| May, 2025 | $18.96 | $16.61 | $2.35 | 59,190,756.0 | +8.74% |
| Apr, 2025 | $17.11 | $12.40 | $4.71 | 65,808,813.0 | +13.20% |
| Mar, 2025 | $17.01 | $14.28 | $2.73 | 60,993,668.0 | -7.48% |
| Feb, 2025 | $19.08 | $15.21 | $3.87 | 56,332,081.0 | -7.33% |
| Jan, 2025 | $18.82 | $14.16 | $4.66 | 84,114,717.0 | +22.06% |
Frontline Plc Stock (FRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.11 | $13.17 | $3.94 | 66,569,413.0 | -14.15% |
| Nov, 2024 | $20.64 | $16.10 | $4.54 | 45,058,391.0 | -16.98% |
| Oct, 2024 | $25.68 | $19.11 | $6.57 | 50,021,551.0 | -14.70% |
| Sep, 2024 | $24.06 | $21.40 | $2.66 | 39,876,326.0 | -5.34% |
| Aug, 2024 | $25.33 | $21.74 | $3.59 | 30,826,768.0 | -1.91% |
| Jul, 2024 | $25.65 | $22.79 | $2.86 | 28,168,002.0 | -4.46% |
| Jun, 2024 | $28.00 | $23.64 | $4.36 | 24,983,791.0 | -9.04% |
| May, 2024 | $29.39 | $23.19 | $6.20 | 32,546,267.0 | +20.56% |
| Apr, 2024 | $25.14 | $22.52 | $2.62 | 35,228,095.0 | +0.47% |
| Mar, 2024 | $23.98 | $22.25 | $1.73 | 39,496,945.0 | +3.77% |
| Feb, 2024 | $24.54 | $21.25 | $3.29 | 47,852,049.0 | -0.71% |
| Jan, 2024 | $23.14 | $20.08 | $3.06 | 54,877,496.0 | +13.17% |
1.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):