19.53
price down icon3.60%   -0.73
after-market After Hours: 19.60 0.07 +0.36%
loading

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 November 21, 2024, is $19.53.
  • Frontline Plc all-time high stock price is $29.39, occurred on May 28, 2024.
  • The lowest Frontline Plc stock price recorded was $3.79 on February 09, 2018. Since then, Frontline Plc's stock price has risen over 415.30% to $19.53 now.
  • The 52-week high stock price for FRO is $29.39, representing a 50.49% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for FRO is $18.26, indicating a -6.50% decrease from the current share price, occurred on November 12, 2024.
  • The closing price of Frontline Plc (FRO) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $19.82 $19.36 $0.46 1,837,167.0 -3.60%
Nov 20, 2024 $20.50 $20.11 $0.3835 1,736,536.0 -1.17%
Nov 19, 2024 $20.64 $20.11 $0.53 1,689,635.0 +1.59%
Nov 18, 2024 $20.21 $19.61 $0.605 2,111,834.0 +4.94%
Nov 15, 2024 $19.73 $19.19 $0.54 1,882,686.0 -2.78%
Nov 14, 2024 $20.04 $19.61 $0.43 2,758,341.0 +2.43%
Nov 13, 2024 $19.50 $18.86 $0.64 2,768,054.0 +4.15%
Nov 12, 2024 $18.73 $18.26 $0.47 2,048,360.0 -1.85%
Nov 11, 2024 $19.00 $18.80 $0.20 1,133,860.0 -0.58%
Nov 08, 2024 $19.45 $18.66 $0.79 1,942,646.0 -1.86%
Nov 07, 2024 $19.55 $19.24 $0.31 1,923,567.0 +2.22%
Nov 06, 2024 $19.00 $18.41 $0.595 1,862,173.0 -0.16%
Nov 05, 2024 $19.30 $18.84 $0.4588 1,270,267.0 -0.84%
Nov 04, 2024 $19.37 $19.05 $0.325 3,074,143.0 -1.34%
Nov 01, 2024 $19.65 $19.35 $0.2988 1,525,504.0 -0.51%
Oct 31, 2024 $19.71 $19.11 $0.60 2,742,089.0 +0.62%
Oct 30, 2024 $19.54 $19.24 $0.30 2,281,592.0 -1.92%
Oct 29, 2024 $20.03 $19.55 $0.475 1,670,322.0 -0.05%
Oct 28, 2024 $19.88 $19.55 $0.33 2,767,341.0 -2.32%
Oct 25, 2024 $20.39 $20.02 $0.365 1,749,626.0 +0.50%
Oct 24, 2024 $20.31 $19.89 $0.425 2,211,219.0 +0.10%
Oct 23, 2024 $20.55 $20.05 $0.505 3,733,082.0 -5.32%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $20.64 $18.26 $2.38 31,401,940.0 +0.21%
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%

Frontline Plc Stock (FRO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.54 $18.34 $3.20 58,633,096.0 +0.86%
Nov, 2023 $22.95 $19.31 $3.64 54,087,012.0 -10.65%
Oct, 2023 $22.49 $17.02 $5.47 74,327,421.0 +18.48%
Sep, 2023 $18.84 $15.94 $2.90 56,974,018.0 +6.58%
Aug, 2023 $18.75 $16.16 $2.59 44,694,022.0 +4.08%
Jul, 2023 $17.03 $14.57 $2.46 39,384,412.0 +16.52%
Jun, 2023 $15.87 $13.35 $2.52 97,600,103.0 +2.83%
May, 2023 $15.60 $13.70 $1.90 60,716,459.0 -8.66%
Apr, 2023 $17.21 $14.70 $2.52 45,873,556.0 -6.58%
Mar, 2023 $19.29 $15.62 $3.66 72,391,254.0 -12.29%
Feb, 2023 $18.95 $14.20 $4.75 63,905,163.0 +36.51%
Jan, 2023 $14.60 $10.55 $4.05 121,846,823.0 +13.92%

Frontline Plc Stock (FRO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.85 $11.86 $2.99 106,352,623.0 -12.22%
Nov, 2022 $14.74 $12.87 $1.88 83,967,645.0 +10.11%
Oct, 2022 $13.10 $10.10 $3.00 68,516,399.0 +14.91%
Sep, 2022 $13.85 $10.58 $3.27 83,871,746.0 -7.84%
Aug, 2022 $12.57 $9.80 $2.77 68,378,824.0 +23.67%
Jul, 2022 $9.95 $7.51 $2.44 57,047,769.0 +8.24%
Jun, 2022 $10.57 $8.30 $2.27 57,544,708.0 -8.47%
May, 2022 $11.57 $7.48 $4.09 59,793,415.0 +16.21%
Apr, 2022 $9.88 $8.05 $1.82 57,111,035.0 -5.34%
Mar, 2022 $10.43 $7.94 $2.48 69,035,415.0 -6.48%
Feb, 2022 $9.56 $6.55 $3.01 48,277,969.0 +43.23%
Jan, 2022 $7.88 $6.10 $1.78 36,493,660.0 -7.07%
$207.69
price up icon 2.39%
$48.27
price up icon 1.45%
oil_gas_midstream LNG
$224.99
price up icon 1.97%
oil_gas_midstream TRP
$50.23
price up icon 2.07%
oil_gas_midstream KMI
$28.54
price up icon 1.93%
oil_gas_midstream ET
$18.97
price up icon 3.77%
Cap:     |  Volume (24h):