Get the Stockscreener App
37.12
3.43%
-1.32
After Hours:
37.12
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 May 22, 2026, is $37.12.
- Frontline Plc all-time high stock price is $39.89, occurred on March 02, 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 879.42% to $37.12 now.
- The 52-week high stock price for FRO is $39.89, representing a 7.46% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for FRO is $16.25, indicating a -56.24% decrease from the current share price, occurred on July 01, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $38.05 | $36.47 | $1.58 | 4,347,181.0 | -3.43% |
| May 21, 2026 | $39.74 | $38.42 | $1.32 | 4,515,322.0 | -1.28% |
| May 20, 2026 | $39.28 | $37.84 | $1.44 | 2,804,662.0 | +4.01% |
| May 19, 2026 | $38.13 | $37.21 | $0.92 | 2,329,653.0 | -0.79% |
| May 18, 2026 | $38.08 | $36.76 | $1.32 | 2,021,489.0 | +2.95% |
| May 15, 2026 | $37.03 | $36.11 | $0.925 | 1,792,923.0 | -1.11% |
| May 14, 2026 | $37.61 | $36.65 | $0.96 | 1,237,665.0 | -0.32% |
| May 13, 2026 | $39.20 | $36.43 | $2.77 | 3,848,901.0 | -3.48% |
| May 12, 2026 | $38.82 | $37.71 | $1.11 | 2,543,669.0 | +1.00% |
| May 11, 2026 | $39.32 | $37.57 | $1.75 | 3,085,806.0 | -3.44% |
| May 08, 2026 | $39.55 | $38.56 | $0.99 | 2,561,776.0 | +3.65% |
| May 07, 2026 | $38.62 | $37.53 | $1.09 | 2,137,546.0 | +1.11% |
| May 06, 2026 | $38.93 | $37.24 | $1.69 | 2,907,337.0 | -1.05% |
| May 05, 2026 | $38.50 | $37.74 | $0.76 | 2,084,167.0 | +2.81% |
| May 04, 2026 | $37.24 | $36.46 | $0.78 | 1,525,266.0 | +0.14% |
| May 01, 2026 | $37.60 | $35.92 | $1.68 | 1,676,590.0 | +1.43% |
| Apr 30, 2026 | $36.88 | $35.70 | $1.18 | 2,019,402.0 | +0.58% |
| Apr 29, 2026 | $36.72 | $35.69 | $1.03 | 1,607,979.0 | +0.47% |
| Apr 28, 2026 | $36.74 | $35.79 | $0.95 | 1,859,862.0 | +0.33% |
| Apr 27, 2026 | $36.17 | $34.83 | $1.34 | 1,878,424.0 | +1.12% |
| Apr 24, 2026 | $35.60 | $34.56 | $1.04 | 1,305,181.0 | +1.98% |
| Apr 23, 2026 | $35.24 | $34.58 | $0.66 | 2,081,377.0 | +0.69% |
| Apr 22, 2026 | $35.48 | $33.53 | $1.95 | 5,072,956.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $39.74 | $35.92 | $3.82 | 45,767,134.0 | +1.73% |
| Apr, 2026 | $38.16 | $33.53 | $4.63 | 66,589,243.0 | +4.68% |
| Mar, 2026 | $39.89 | $29.82 | $10.07 | 111,221,121.0 | -8.14% |
| Feb, 2026 | $37.97 | $27.60 | $10.37 | 62,841,971.0 | +32.79% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):