FRO - Frontline plc
34.56
-0.360 -1.042%
Share volume: 6,340,438
Last Updated: 03-06-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$34.92
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $34.12 | $34.12 | $34.99 | $34.99 | $33.65 | $33.65 | $34.56 | $34.56 | 6,340,438 | $6,340,438.00 |
| 03-05-2026 | $35.19 | $35.19 | $35.88 | $35.88 | $34.34 | $34.34 | $34.92 | $34.92 | 7,413,822 | $7,413,822.00 |
| 03-04-2026 | $35.77 | $35.77 | $36.90 | $36.90 | $35.36 | $35.36 | $36.28 | $36.28 | 5,319,186 | $5,319,186.00 |
| 03-03-2026 | $36.44 | $36.44 | $37.95 | $37.95 | $35.61 | $35.61 | $37.14 | $37.14 | 9,127,988 | $9,127,988.00 |
| 03-02-2026 | $39.87 | $39.87 | $39.89 | $39.89 | $37.78 | $37.78 | $39.62 | $39.62 | 10,286,762 | $10,286,762.00 |
| 02-27-2026 | $37.50 | $37.50 | $37.97 | $37.97 | $36.23 | $36.23 | $37.95 | $37.95 | 6,909,392 | $6,909,392.00 |
| 02-26-2026 | $36.38 | $36.38 | $37.94 | $37.94 | $36.08 | $36.08 | $37.28 | $37.28 | 5,635,317 | $5,635,317.00 |
| 02-25-2026 | $36.18 | $36.18 | $36.57 | $36.57 | $35.58 | $35.58 | $36.46 | $36.46 | 3,151,197 | $3,151,197.00 |
| 02-24-2026 | $35.55 | $35.55 | $36.75 | $36.75 | $35.29 | $35.29 | $36.52 | $36.52 | 4,733,399 | $4,733,399.00 |
| 02-23-2026 | $33.93 | $33.93 | $35.11 | $35.11 | $33.93 | $33.93 | $35.09 | $35.09 | 2,525,676 | $2,525,676.00 |