Frontline Ltd. - FRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	23.1	22.83	22.83	23.17	22.78	1.69M
October 20, 2025	23.58	23.52	23.52	23.9	23.44	2.22M
October 17, 2025	22.84	23.36	23.36	23.55	22.71	2M
October 16, 2025	23.08	23.01	23.01	23.71	22.85	3.42M
October 15, 2025	22.61	22.74	22.74	22.87	22.52	2.12M
October 14, 2025	21.31	22.01	22.01	22.36	21.28	3.95M
October 13, 2025	23.06	22.79	22.79	23.39	22.4	2.89M
October 10, 2025	22.73	22.73	22.73	23.25	22.58	2.41M
October 09, 2025	22.72	22.99	22.99	23.25	22.68	3.11M
October 08, 2025	22.08	22.25	22.25	22.36	21.71	2.03M
October 07, 2025	22.37	21.94	21.94	22.47	21.52	3.12M
October 06, 2025	22.81	22.98	22.98	23.12	22.71	2.88M
October 03, 2025	23.05	23.16	23.16	23.22	22.82	1.55M
October 02, 2025	22.78	22.7	22.7	22.78	22.28	1.53M
October 01, 2025	22.41	22.87	22.87	24.12	22.3	2.27M
September 30, 2025	22.82	22.79	22.79	23.09	22.52	1.78M
September 29, 2025	23.01	22.81	22.81	23.05	22.51	1.91M
September 26, 2025	23.06	23.09	23.09	23.21	22.82	1.39M
September 25, 2025	23.4	23.1	23.1	23.45	22.7	3.48M
September 24, 2025	23.69	23.67	23.67	23.93	23.62	1.06M
September 23, 2025	23.57	24.02	24.02	24.28	23.52	2.83M
September 22, 2025	23.25	23.11	23.11	23.36	23.06	1.51M
September 19, 2025	23.41	23.21	23.21	23.44	23	2.11M
September 18, 2025	23.64	23.87	23.87	24.01	23.45	2.45M
September 17, 2025	23.86	23.83	23.83	24.09	23.68	2.18M
September 16, 2025	23.98	23.66	23.66	23.98	23.51	2.9M
September 15, 2025	23.85	23.99	23.99	24.21	23.77	3.6M
September 12, 2025	23.47	23.23	23.23	23.61	23.14	2.76M
September 11, 2025	23	23.02	22.66	23.1	22.56	2.64M
September 10, 2025	22.55	22.57	22.22	22.82	22.38	1.67M
September 09, 2025	22.87	22.49	22.14	22.92	22.31	1.84M
September 08, 2025	22.96	22.92	22.56	23.16	22.7	2.68M
September 05, 2025	21.95	22.15	22.15	22.22	21.88	3.92M
September 04, 2025	21.23	21.77	21.77	21.79	21.08	2.73M
September 03, 2025	21.31	21.81	21.81	22.02	21.19	3.45M
September 02, 2025	20.52	20.89	20.89	20.94	20.31	3.17M
August 29, 2025	20.74	20.9	20.9	21.06	20.31	4.18M
August 28, 2025	20.57	20.72	20.72	20.82	20.39	2.7M
August 27, 2025	20.16	20.52	20.52	20.6	20.04	2.66M
August 26, 2025	20.25	20.1	20.1	20.38	19.87	2.01M
August 25, 2025	20.57	20.46	20.46	20.63	20.3	1.49M
August 22, 2025	20.5	20.57	20.57	20.88	20.39	2.49M
August 21, 2025	19.5	20.3	20.3	20.32	19.45	3.82M
August 20, 2025	18.92	19.04	19.04	19.18	18.84	1.51M
August 19, 2025	19.06	18.49	18.49	19.1	18.43	1.63M
August 18, 2025	18.78	18.98	18.98	19.09	18.67	1.25M
August 15, 2025	18.55	18.79	18.79	18.91	18.46	1.35M
August 14, 2025	18.87	18.62	18.62	18.95	18.55	1.13M
August 13, 2025	18.62	18.83	18.83	18.93	18.56	1.29M
August 12, 2025	18.47	18.58	18.58	18.95	18.44	1.46M
August 11, 2025	18.76	18.48	18.48	19.09	18.26	2.23M
August 08, 2025	20.12	19.14	19.14	20.25	18.83	2.96M
August 07, 2025	19.96	19.93	19.93	20.21	19.71	2.03M
August 06, 2025	20.36	19.78	19.78	20.69	19.71	3.92M
August 05, 2025	20	20.51	20.51	20.59	19.84	3.78M
August 04, 2025	19.18	19.23	19.23	19.51	19.1	2.41M
August 01, 2025	18.78	18.8	18.8	18.88	18.28	2.1M
July 31, 2025	18.29	18.42	18.42	18.67	18.27	1.61M
July 30, 2025	18.43	18.74	18.74	18.92	18.38	2.22M
July 29, 2025	18.73	19.06	19.06	19.2	18.67	1.54M

Frontline Ltd. (FRO) NYSE