FRO - Frontline plc
37.14
-2.480 -6.677%
Share volume: 9,100,581
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$39.62
-2.48
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $36.44 | $36.44 | $37.95 | $37.95 | $35.61 | $35.61 | $37.14 | $37.14 | 9,100,581 | $9,100,581.00 |
| 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 |
| 02-20-2026 | $33.78 | $33.78 | $34.75 | $34.75 | $33.78 | $33.78 | $34.72 | $34.72 | 2,870,173 | $2,870,173.00 |
| 02-19-2026 | $33.37 | $33.37 | $34.14 | $34.14 | $33.22 | $33.22 | $33.82 | $33.82 | 3,746,680 | $3,746,680.00 |
| 02-18-2026 | $32.94 | $32.94 | $33.54 | $33.54 | $32.84 | $32.84 | $33.28 | $33.28 | 4,027,986 | $4,027,986.00 |