Frontline Ltd. - FRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.78	34.72	34.72	34.75	33.78	2.87M
February 19, 2026	33.37	33.82	33.82	34.14	33.22	3.75M
February 18, 2026	32.94	33.28	33.28	33.54	32.84	4.03M
February 17, 2026	30.77	31.52	31.52	31.56	30.42	3.5M
February 13, 2026	29.54	30.92	30.92	30.96	29.48	3.17M
February 12, 2026	30.22	29.69	29.69	30.39	29.4	3.49M
February 11, 2026	29.86	30.12	30.12	30.63	29.58	2.99M
February 10, 2026	29.22	29.05	29.05	29.38	28.91	1.55M
February 09, 2026	28.78	29.1	29.1	29.39	28.68	2.47M
February 06, 2026	27.89	29.37	29.37	29.4	27.89	2.8M
February 05, 2026	27.6	28	28	28.39	27.6	1.92M
February 04, 2026	28.48	28.2	28.2	28.63	27.79	2.65M
February 03, 2026	28.84	28.84	28.84	29.04	28.4	2.97M
February 02, 2026	28	28.56	28.56	28.8	27.87	2.76M
January 30, 2026	28.58	28.58	28.58	28.81	28.13	3.89M
January 29, 2026	28.49	28.31	28.31	28.6	27.68	2.88M
January 28, 2026	27.48	28.06	28.06	28.2	27.35	3.16M
January 27, 2026	26.73	27.04	27.04	27.2	26.69	2.21M
January 26, 2026	27.3	26.68	26.68	27.56	26.68	3.01M
January 23, 2026	25.86	26.06	26.06	26.53	25.83	2.92M
January 22, 2026	26.38	25.31	25.31	26.41	25.09	3.24M
January 21, 2026	26.15	26.37	26.37	26.48	25.6	3.07M
January 20, 2026	25.89	25.92	25.92	26.36	25.76	2.31M
January 16, 2026	26.48	26.29	26.29	26.65	26.12	2.16M
January 15, 2026	25.69	25.95	25.95	26.24	25.39	3.04M
January 14, 2026	26.39	26.11	26.11	26.79	26.04	3.92M
January 13, 2026	25.5	26.03	26.03	26.38	25.49	4.03M
January 12, 2026	25.3	25.17	25.17	25.45	24.97	3.12M
January 09, 2026	24.46	24.98	24.98	25.28	24.14	5.7M
January 08, 2026	23.85	24.43	24.43	24.51	23.53	4.97M
January 07, 2026	22.75	23.67	23.67	23.82	22.72	5.51M
January 06, 2026	21.34	21.61	21.61	21.88	21.33	2.71M
January 05, 2026	21.05	20.79	20.79	21.38	20.75	4.45M
January 02, 2026	21.21	20.58	20.58	21.27	20.47	3.16M
December 31, 2025	21.6	21.82	21.82	21.85	21.41	1.87M
December 30, 2025	22.13	21.72	21.72	22.21	21.71	1.99M
December 29, 2025	21.58	22.13	22.13	22.22	21.53	2.34M
December 26, 2025	21.43	21.81	21.81	21.9	21.25	1.47M
December 24, 2025	21.39	21.43	21.43	21.53	21.24	637,400
December 23, 2025	21.35	21.51	21.51	21.53	21.16	3.29M
December 22, 2025	21.94	21.84	21.84	22.08	21.74	2.6M
December 19, 2025	21.9	21.72	21.72	22.04	21.66	4.34M
December 18, 2025	22.83	22	22	22.84	21.87	3.66M
December 17, 2025	22.99	22.93	22.93	23.1	22.72	1.79M
December 16, 2025	22.74	22.49	22.49	22.81	22.35	1.58M
December 15, 2025	22.86	22.75	22.75	22.91	22.54	1.83M
December 12, 2025	23.01	22.86	22.86	23.21	22.73	1.87M
December 11, 2025	23.24	22.96	22.77	23.32	22.68	2.54M
December 10, 2025	22.68	22.79	22.6	22.9	22.34	2.71M
December 09, 2025	23.14	22.75	22.56	23.3	22.72	2.57M
December 08, 2025	23.57	23.51	23.32	23.95	23.41	2.58M
December 05, 2025	23.15	23.38	23.19	23.74	23.14	2.08M
December 04, 2025	23.49	23.24	23.24	23.52	23.19	2.5M
December 03, 2025	23.88	23.6	23.6	24.05	23.52	2.35M
December 02, 2025	22.8	23.3	23.3	23.39	22.75	3.6M
December 01, 2025	23.56	22.85	22.85	23.56	22.74	5.15M
November 28, 2025	23.81	23.52	23.52	23.92	23.32	4.55M
November 26, 2025	24	23.52	23.52	24.25	23.28	5.94M
November 25, 2025	24.4	23.99	23.99	24.8	23.93	6.68M
November 24, 2025	25.62	24.96	24.96	25.62	24.34	7.58M

Frontline Ltd. (FRO) NYSE