FRO - Frontline plc
35.38
-1.590 -4.494%
Share volume: 3,838,246
Last Updated: 04-21-2026
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$36.97
-1.59
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $37.71 | $37.71 | $37.75 | $37.75 | $35.20 | $35.20 | $35.38 | $35.38 | 3,838,246 | $3,838,246.00 |
| 04-20-2026 | $35.99 | $35.99 | $36.98 | $36.98 | $35.07 | $35.07 | $36.97 | $36.97 | 3,671,682 | $3,671,682.00 |
| 04-17-2026 | $36.66 | $36.66 | $38.16 | $38.16 | $35.87 | $35.87 | $37.13 | $37.13 | 7,193,577 | $7,193,577.00 |
| 04-16-2026 | $34.82 | $34.82 | $35.38 | $35.38 | $34.45 | $34.45 | $35.15 | $35.15 | 2,134,485 | $2,134,485.00 |
| 04-15-2026 | $35.87 | $35.87 | $36.17 | $36.17 | $34.95 | $34.95 | $35.49 | $35.49 | 3,275,702 | $3,275,702.00 |
| 04-14-2026 | $34.75 | $34.75 | $35.18 | $35.18 | $34.01 | $34.01 | $34.16 | $34.16 | 2,799,658 | $2,799,658.00 |
| 04-13-2026 | $34.63 | $34.63 | $35.64 | $35.64 | $34.61 | $34.61 | $34.84 | $34.84 | 3,188,266 | $3,188,266.00 |
| 04-10-2026 | $34.43 | $34.43 | $34.94 | $34.94 | $33.70 | $33.70 | $34.34 | $34.34 | 3,072,920 | $3,072,920.00 |
| 04-09-2026 | $36.47 | $36.47 | $36.81 | $36.81 | $34.59 | $34.59 | $34.82 | $34.82 | 3,224,765 | $3,224,765.00 |
| 04-08-2026 | $34.71 | $34.71 | $36.41 | $36.41 | $34.20 | $34.20 | $36.15 | $36.15 | 4,201,357 | $4,201,357.00 |