FRO - Frontline plc
37.01
0.520 1.405%
Share volume: 1,717,842
Last Updated: 05-01-2026
Transportation/Water Transport:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$36.49
0.52
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $36.32 | $36.32 | $37.60 | $37.60 | $35.92 | $35.92 | $37.01 | $37.01 | 1,717,842 | $1,675,157.00 |
| 04-30-2026 | $36.15 | $36.15 | $36.88 | $36.88 | $35.70 | $35.70 | $36.49 | $36.49 | 2,070,730 | $2,070,730.00 |
| 04-29-2026 | $36.32 | $36.32 | $36.72 | $36.72 | $35.69 | $35.69 | $36.28 | $36.28 | 1,615,669 | $1,615,669.00 |
| 04-28-2026 | $36.51 | $36.51 | $36.74 | $36.74 | $35.79 | $35.79 | $36.11 | $36.11 | 1,860,527 | $1,860,527.00 |
| 04-27-2026 | $35.60 | $35.60 | $36.17 | $36.17 | $34.83 | $34.83 | $35.99 | $35.99 | 1,879,282 | $1,879,282.00 |
| 04-24-2026 | $34.83 | $34.83 | $35.60 | $35.60 | $34.56 | $34.56 | $35.59 | $35.59 | 1,357,836 | $1,357,836.00 |
| 04-23-2026 | $34.65 | $34.65 | $35.24 | $35.24 | $34.58 | $34.58 | $34.90 | $34.90 | 2,083,330 | $2,083,330.00 |
| 04-22-2026 | $35.39 | $35.39 | $35.48 | $35.48 | $33.53 | $33.53 | $34.66 | $34.66 | 5,146,066 | $5,146,066.00 |
| 04-21-2026 | $37.71 | $37.71 | $37.75 | $37.75 | $35.20 | $35.20 | $35.38 | $35.38 | 3,940,549 | $3,940,549.00 |
| 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 |