Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Frontline plc (FRO)

17.13
+0.37
+(2.21%)
At close: May 2 at 4:00:02 PM EDT
17.30
+0.17
+(0.99%)
After hours: May 2 at 7:45:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202517.2217.3016.8617.1317.132,262,000
May 1, 202516.9317.0916.6116.7616.762,150,200
Apr 30, 202516.5617.1116.5416.8116.812,767,700
Apr 29, 202516.4616.7416.4016.7316.731,432,300
Apr 28, 202516.1516.4616.1116.2916.291,919,600
Apr 25, 202516.0516.6815.8316.5616.563,993,500
Apr 24, 202516.0116.3115.8516.2916.292,485,800
Apr 23, 202515.3915.9615.1715.7015.703,671,000
Apr 22, 202515.2815.2814.9714.9714.971,777,200
Apr 21, 202515.2015.2914.8114.8614.861,217,200
Apr 17, 202515.0615.4615.0315.4415.441,961,700
Apr 16, 202514.6214.8714.4614.7714.771,987,600
Apr 15, 202515.0615.0614.5114.5214.521,960,500
Apr 14, 202515.3915.4214.9614.9914.992,435,300
Apr 11, 202514.7215.5214.6715.5015.504,722,800
Apr 10, 202514.1314.2213.6714.0314.033,259,400
Apr 9, 202513.4314.5213.1314.3514.353,952,300
Apr 8, 202514.1614.2013.0413.2213.224,244,600
Apr 7, 202512.9914.3612.8114.2914.295,909,800
Apr 4, 202513.0213.0712.4012.8312.836,505,800
Apr 3, 202514.5214.7514.2814.3414.344,276,100
Apr 2, 202514.7914.9514.6514.9514.952,882,800
Apr 1, 202515.0415.3115.0015.0315.032,531,200
Mar 31, 202514.5014.9614.2814.8514.852,372,200
Mar 28, 202514.9115.1514.6814.9714.972,185,100
Mar 27, 202515.0915.2814.8914.9114.914,165,400
Mar 26, 202515.8815.9315.6915.7515.753,223,600
Mar 25, 202516.4616.5715.9316.0916.091,664,000
Mar 24, 202515.9916.3215.9716.2916.292,159,100
Mar 21, 202516.5216.6616.0816.1016.102,600,400
Mar 20, 202516.3617.0116.2216.8816.883,704,500
Mar 19, 202516.5016.7816.3516.6216.623,616,500
Mar 18, 202516.1816.1815.7215.8115.812,527,100
Mar 17, 202515.7716.1215.7315.9115.912,153,800
Mar 14, 2025 0.2 Dividend
Mar 14, 202515.5015.5715.1615.4315.433,752,100
Mar 13, 202515.8416.1115.5915.6315.432,274,800
Mar 12, 202515.5515.7115.4015.5715.371,749,900
Mar 11, 202515.6415.7815.2515.5915.394,144,200
Mar 10, 202515.8015.8314.9815.1414.955,018,800
Mar 7, 202516.2216.8116.2216.5816.372,863,300
Mar 6, 202516.1316.4216.0616.1915.982,507,800
Mar 5, 202516.5816.7615.7415.7915.593,058,100
Mar 4, 202515.9516.8915.7616.6016.393,732,400
Mar 3, 202516.6516.9215.6916.2316.026,546,600
Feb 28, 202515.4316.2615.4116.0515.843,967,500
Feb 27, 202515.5715.8015.2115.3115.113,558,400
Feb 26, 202515.9316.0915.7215.9715.772,884,400
Feb 25, 202516.4016.4515.7315.7715.573,081,600
Feb 24, 202516.3516.4216.0216.3516.143,517,600
Feb 21, 202516.9917.0316.5016.5416.331,876,700
Feb 20, 202516.8917.1916.7316.7616.552,747,400
Feb 19, 202517.6617.9017.2317.4317.211,719,900
Feb 18, 202517.6317.8717.5617.6417.411,766,400
Feb 14, 202518.2218.3517.6417.6717.442,991,300
Feb 13, 202517.5917.9217.3017.3017.082,561,900
Feb 12, 202517.7918.2017.6417.7017.473,213,800
Feb 11, 202517.7417.7417.3417.4017.182,540,600
Feb 10, 202517.7618.0717.3117.7717.542,358,100
Feb 7, 202517.9718.1717.7417.8417.612,205,700
Feb 6, 202518.4418.5517.6517.9417.714,735,600
Feb 5, 202518.2918.6118.2218.4918.252,422,100
Feb 4, 202517.4119.0817.2018.8718.636,442,700
Feb 3, 202517.1117.6816.9817.5517.332,252,600
Jan 31, 202517.7217.7817.2717.3217.102,815,900
Jan 30, 202517.3217.5617.0917.4817.262,123,800
Jan 29, 202516.7216.9816.5616.9416.722,224,600
Jan 28, 202516.4116.5216.0216.4116.202,295,300
Jan 27, 202515.9016.2915.7915.9515.752,005,100
Jan 24, 202516.7616.8015.9816.0015.803,599,000
Jan 23, 202516.7117.0516.7016.8516.632,827,600
Jan 22, 202516.3517.0216.2716.6416.434,831,500
Jan 21, 202517.1317.1716.3516.4016.195,581,700
Jan 17, 202517.0417.6316.9717.3617.144,012,700
Jan 16, 202518.2518.3317.4717.4917.275,012,700
Jan 15, 202518.8218.8218.4318.7018.466,138,200
Jan 14, 202517.9618.5417.8218.4518.215,305,200
Jan 13, 202518.0018.6117.7118.3018.077,473,100
Jan 10, 202516.9117.4516.8217.2317.017,811,300
Jan 8, 202515.4016.0815.3215.8315.636,185,500
Jan 7, 202515.4016.0215.3215.9015.708,172,900
Jan 6, 202514.3914.7814.1914.2714.091,768,000
Jan 3, 202514.6714.6714.1614.2514.072,075,200
Jan 2, 202514.5915.0414.5514.6914.503,088,200
Dec 31, 202413.9114.3313.9014.1914.011,617,100
Dec 30, 202413.8513.9513.7313.8913.712,257,500
Dec 27, 202414.0714.1513.8514.0013.821,981,600
Dec 26, 202414.3314.3514.0514.0813.901,410,500
Dec 24, 202414.3014.4413.9614.3514.171,126,100
Dec 23, 202413.3714.1513.3714.0713.892,479,700
Dec 20, 202413.2213.5113.1713.3813.212,342,600
Dec 19, 202413.8013.8213.3313.3413.172,146,100
Dec 18, 202413.8814.1513.7413.7813.602,411,700
Dec 17, 202413.5913.9013.4113.8313.652,981,100
Dec 16, 202413.8914.0613.6813.8113.632,762,000
Dec 13, 202414.1014.3013.8414.2114.033,514,600
Dec 12, 202414.0514.0713.7113.7313.554,146,700
Dec 11, 2024 0.34 Dividend
Dec 11, 202414.8114.8114.0014.2214.045,719,400
Dec 10, 202415.3215.3214.8114.8314.303,903,500
Dec 9, 202415.3215.7415.2015.2214.683,180,500
Dec 6, 202415.7115.7315.1115.2914.753,516,700
Dec 5, 202415.8216.0615.6515.7615.205,151,100
Dec 4, 202416.5716.7016.1416.1715.605,156,500
Dec 3, 202415.9717.1115.8917.0916.486,694,000
Dec 2, 202415.8515.9115.5415.7115.154,277,900
Nov 29, 202416.3916.5416.1016.1815.612,801,100
Nov 27, 202416.7217.0916.4716.7816.195,913,100
Nov 26, 202418.7018.8918.0218.0717.433,985,700
Nov 25, 202419.4619.5218.9519.0318.361,618,700
Nov 22, 202419.2519.6719.2219.5518.861,392,600
Nov 21, 202419.7519.8219.3619.5318.841,851,300
Nov 20, 202420.4720.5020.1120.2619.541,815,600
Nov 19, 202420.3820.6420.1120.5019.771,698,400
Nov 18, 202419.7220.2219.6120.1819.472,119,800
Nov 15, 202419.6319.7319.1919.2318.551,888,500
Nov 14, 202419.6420.0419.6119.7819.082,907,300
Nov 13, 202418.8719.5018.8619.3118.632,783,200
Nov 12, 202418.6718.7318.2618.5417.882,111,700
Nov 11, 202419.0019.0018.8018.8918.221,158,000
Nov 8, 202419.2419.4518.6619.0018.331,952,400
Nov 7, 202419.2719.5519.2419.3618.671,935,100
Nov 6, 202418.5219.0118.4118.9418.271,880,300
Nov 5, 202419.2319.3018.8418.9718.301,290,500
Nov 4, 202419.1319.3719.0519.1318.453,086,500
Nov 1, 202419.6419.6519.3519.3918.701,531,400
Oct 31, 202419.1519.7119.1119.4918.802,755,200
Oct 30, 202419.3519.5419.2419.3718.682,728,500
Oct 29, 202419.9920.0319.5619.7519.051,676,000
Oct 28, 202419.6019.8819.5519.7619.062,777,200
Oct 25, 202420.0620.3920.0220.2319.511,833,500
Oct 24, 202420.2020.3119.8920.1319.422,304,400
Oct 23, 202420.2520.5520.0520.1119.403,815,900
Oct 22, 202421.6721.7021.2221.2420.492,764,800
Oct 21, 202422.3322.3921.8121.8821.101,764,900
Oct 18, 202422.3122.3922.0022.1121.331,379,800
Oct 17, 202421.9022.1921.7822.0221.241,599,500
Oct 16, 202422.2022.2621.7021.8921.112,730,800
Oct 15, 202422.5422.5521.8521.9221.142,918,100
Oct 14, 202423.7723.7823.1823.2022.382,097,900
Oct 11, 202424.3424.4323.7124.2623.401,714,900
Oct 10, 202424.6324.7524.3124.4423.571,201,100
Oct 9, 202424.4724.4723.9324.1923.331,779,000
Oct 8, 202424.9925.1224.5325.0324.142,072,500
Oct 7, 202425.0025.6824.9125.6824.772,342,000
Oct 4, 202424.7524.8624.4224.5123.641,702,400
Oct 3, 202424.1924.8523.9724.7723.892,118,100
Oct 2, 202424.0224.2223.8224.0723.222,174,200
Oct 1, 202422.3123.5522.2723.2822.462,867,900
Sep 30, 202422.9022.9122.5222.8522.041,280,400
Sep 27, 202422.8223.0722.6422.8322.021,756,000
Sep 26, 202422.0022.9321.9922.8622.053,304,400
Sep 25, 202421.9422.0321.4021.4520.693,531,400
Sep 24, 202422.8222.8722.4722.6921.891,002,300
Sep 23, 202422.2722.6422.2322.3521.561,242,300
Sep 20, 202422.6222.7922.1022.2521.463,812,400
Sep 19, 202423.8124.0623.6423.9423.091,527,300
Sep 18, 202423.1723.5023.0423.1422.321,374,900
Sep 17, 202423.2623.4023.1223.2322.411,414,800
Sep 16, 202422.9223.3222.7323.2222.401,849,800
Sep 13, 2024 0.62 Dividend
Sep 13, 202422.5622.9522.3222.3721.582,013,100
Sep 12, 202422.6423.1622.4022.8221.411,922,800
Sep 11, 202422.1222.3921.8322.2920.921,669,100
Sep 10, 202422.3822.4421.5621.8020.461,723,100
Sep 9, 202422.0022.3621.8822.2320.861,350,500
Sep 6, 202422.5822.8222.1522.2220.852,120,100
Sep 5, 202422.3922.5422.2222.2720.901,895,300
Sep 4, 202422.4522.8122.2222.2320.862,735,900
Sep 3, 202423.4023.4122.7523.0021.583,044,000
Aug 30, 202423.7624.6423.7224.1422.652,469,700
Aug 29, 202423.3523.5223.1523.3221.881,568,700
Aug 28, 202423.5023.5523.0123.3421.901,165,600
Aug 27, 202424.0524.0723.5623.8722.402,605,700
Aug 26, 202424.1224.5024.0524.1622.671,186,100
Aug 23, 202423.9824.4623.9124.0022.521,366,400
Aug 22, 202424.3824.3823.8423.8722.40750,200
Aug 21, 202424.6624.7624.4224.5022.99860,400
Aug 20, 202424.8224.8724.3624.4522.941,025,500
Aug 19, 202425.1325.3324.9425.1323.581,238,700
Aug 16, 202425.1425.3024.8925.1623.611,412,900
Aug 15, 202424.5625.0424.3924.8123.281,265,700
Aug 14, 202423.9924.1723.7823.9622.481,002,400
Aug 13, 202423.5823.5823.3323.5322.081,039,000
Aug 12, 202423.6723.8623.5223.6722.211,364,100
Aug 9, 202423.1423.1922.9323.0621.641,033,700
Aug 8, 202422.9123.1422.6723.1121.691,208,300
Aug 7, 202423.5223.5322.7622.7621.361,739,900
Aug 6, 202422.2722.8922.0622.8021.391,002,000
Aug 5, 202422.0022.6821.7422.1720.802,598,100
Aug 2, 202423.2423.4122.7123.3021.861,903,000
Aug 1, 202424.8724.8724.0224.1922.701,346,600
Jul 31, 202424.6224.7724.4524.6123.091,013,800
Jul 30, 202423.8324.3423.7924.1822.691,145,800
Jul 29, 202424.3024.4023.9023.9922.51980,400
Jul 26, 202423.9123.9123.5223.5922.14826,000
Jul 25, 202424.3424.3923.7823.8522.381,109,300
Jul 24, 202425.4325.4324.5224.5223.011,486,300
Jul 23, 202425.1025.4525.0025.2523.691,124,400
Jul 22, 202424.3325.6524.3225.5523.982,524,300
Jul 19, 202423.7724.0323.6923.9622.481,609,400
Jul 18, 202423.8023.8123.1623.5822.131,763,900
Jul 17, 202423.7423.8623.1823.4121.97896,700
Jul 16, 202423.7123.8823.5623.8022.33678,800
Jul 15, 202423.5223.8623.3723.5822.13891,200
Jul 12, 202423.5723.6823.2323.5422.091,475,000
Jul 11, 202423.0023.3822.7923.3621.921,828,400
Jul 10, 202423.4523.5923.3023.3421.901,234,500
Jul 9, 202423.5623.8223.4323.5022.05983,600
Jul 8, 202424.2224.2323.7123.8022.331,735,900
Jul 5, 202424.8924.9924.2924.3622.861,158,700
Jul 3, 202425.3325.5925.2025.2023.65647,300
Jul 2, 202425.1525.3324.9225.3123.751,100,500
Jul 1, 202425.1325.1524.5824.9623.422,205,900
Jun 28, 202426.4426.5325.6425.7624.171,252,800
Jun 27, 202426.2926.4826.1226.2724.65773,000
Jun 26, 202425.6726.1725.5226.1024.491,054,500
Jun 25, 202425.7525.8825.4625.6924.111,356,400
Jun 24, 202425.8926.1625.7826.0424.44948,000
Jun 21, 202425.8925.9125.4925.6924.111,819,100
Jun 20, 202425.2225.8425.0625.3423.781,734,500
Jun 18, 202424.3824.6924.3224.6823.161,308,200
Jun 17, 202424.2224.3023.6423.9522.471,584,000
Jun 14, 2024 0.62 Dividend
Jun 14, 202424.3324.5924.0424.0422.561,694,300
Jun 13, 202425.9626.0525.4925.7623.591,338,600
Jun 12, 202426.1226.4926.0026.4724.24751,300
Jun 11, 202425.7526.0825.3125.9223.741,738,800
Jun 10, 202426.5326.7526.4426.7424.49665,200
Jun 7, 202426.4926.6226.0826.2524.041,169,600
Jun 6, 202427.2327.2326.6626.8324.57998,900
Jun 5, 202426.8427.4926.8427.4525.141,145,100
Jun 4, 202427.3027.6326.7726.8824.622,312,600
Jun 3, 202428.0028.0027.5727.9525.601,375,100
May 31, 202428.8128.8328.2528.3225.932,523,900
May 30, 202428.5428.8227.7627.9625.612,425,600
May 29, 202429.0029.0928.5628.7226.301,686,600
May 28, 202429.3629.3928.7729.2126.751,699,800
May 24, 202428.4028.8328.3528.5526.151,285,400
May 23, 202428.3128.5527.8827.9625.611,275,400
May 22, 202428.3828.6827.7228.0025.641,611,100
May 21, 202428.4329.0528.4328.9126.481,673,200
May 20, 202427.4828.2727.4828.1025.731,010,800
May 17, 202427.4127.6327.0227.4825.17753,300
May 16, 202427.2327.5527.1927.3225.021,451,300
May 15, 202426.6327.1726.5427.1324.851,446,600
May 14, 202426.4626.7726.3026.7624.511,096,800
May 13, 202426.5426.6126.3026.5724.331,182,500
May 10, 202426.6626.7426.1626.1923.981,682,300
May 9, 202425.3625.8325.3625.7323.561,374,800
May 8, 202424.7925.3924.7625.3023.172,428,000
May 7, 202424.5124.9124.4524.8722.78924,900
May 6, 202424.8124.9624.5124.6322.561,378,500
May 3, 202424.8524.8824.4424.7422.661,144,100

Related Tickers

DHT DHT Holdings, Inc.
10.91
+1.87%
 
TNK Teekay Tankers Ltd.
44.09
+1.90%
 
STNG Scorpio Tankers Inc.
39.76
+3.68%
 
NAT Nordic American Tankers Limited
2.6000
+1.96%
 
TRMD TORM plc
16.72
+1.80%
 
INSW International Seaways, Inc.
34.91
+2.80%
 
CMBT Cmb.Tech NV
9.74
+3.29%
 
LPG Dorian LPG Ltd.
22.01
+2.75%
 
NVGS Navigator Holdings Ltd.
13.07
+2.67%
 
TK Teekay Corporation Ltd.
7.60
+2.98%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.