Frontline Plc Ordinary Shares (FRO)

Last Price37.01

Change+0.52 (1.43%)

NYSE · Last Trade: May 1st, 5:28 PM EDT

Historical Prices For Frontline Plc Ordinary Shares (FRO)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	36.15	36.88	35.70	36.49	2,070,528	36.49
4/29/2026	36.32	36.72	35.69	36.28	1,615,649	36.28
4/28/2026	36.51	36.74	35.79	36.11	1,860,495	36.11
4/27/2026	35.60	36.17	34.83	35.99	1,879,276	35.99
4/24/2026	34.83	35.60	34.56	35.59	1,357,838	35.59
4/23/2026	34.65	35.24	34.58	34.90	2,083,321	34.90
4/22/2026	35.39	35.48	33.53	34.66	5,145,981	34.66
4/21/2026	37.71	37.75	35.20	35.38	3,940,308	35.38
4/20/2026	35.99	36.98	35.07	36.97	3,670,417	36.97
4/17/2026	36.66	38.16	35.87	37.13	7,193,579	37.13
4/16/2026	34.82	35.38	34.45	35.15	2,133,163	35.15
4/15/2026	35.87	36.17	34.95	35.49	3,275,403	35.49
4/14/2026	34.75	35.18	34.01	34.16	2,798,902	34.16
4/13/2026	34.63	35.64	34.61	34.84	3,187,724	34.84
4/10/2026	34.43	34.94	33.70	34.34	3,072,921	34.34
4/09/2026	36.47	36.81	34.59	34.82	3,224,305	34.82
4/08/2026	34.71	36.41	34.20	36.15	4,201,170	36.15
4/07/2026	36.71	37.06	34.71	34.98	3,790,825	34.98
4/06/2026	36.77	36.81	35.70	36.48	3,275,471	36.48
4/02/2026	34.45	36.98	34.35	36.60	4,190,750	36.60
4/01/2026	34.71	35.70	34.51	34.83	3,245,454	34.83
3/31/2026	34.13	35.00	33.82	34.86	4,123,892	34.86
3/30/2026	33.66	34.38	33.00	33.39	2,921,784	33.39
3/27/2026	33.00	34.05	32.92	33.65	2,826,739	33.65
3/26/2026	34.27	34.89	33.53	33.57	3,944,669	33.57
3/25/2026	34.83	34.83	33.55	33.75	3,806,998	33.75
3/24/2026	34.30	35.66	34.06	35.44	5,693,481	35.44
3/23/2026	33.23	34.03	32.67	33.83	3,991,545	33.83
3/20/2026	32.90	33.00	31.75	32.17	4,088,957	32.17
3/19/2026	31.62	32.98	31.02	32.88	3,578,490	32.88
3/18/2026	31.82	32.81	31.42	32.16	3,753,147	32.16
3/17/2026	31.75	31.99	31.14	31.30	3,623,105	31.30
3/16/2026	30.99	31.86	30.57	31.83	5,113,309	31.83
3/13/2026	30.43	30.76	29.82	30.18	4,572,608	30.18
3/12/2026	32.11	32.16	30.67	30.77	5,307,818	30.77
3/11/2026	34.83	34.84	33.25	33.50	5,145,881	32.47
3/10/2026	36.06	36.39	35.10	35.24	4,591,711	34.16
3/09/2026	34.65	35.96	34.55	35.49	6,670,512	34.40
3/06/2026	34.12	34.99	33.65	34.56	6,349,834	33.50
3/05/2026	35.19	35.88	34.34	34.92	7,413,120	33.85
3/04/2026	35.77	36.90	35.36	36.28	5,300,890	35.16
3/03/2026	36.44	37.95	35.61	37.14	9,123,503	36.00
3/02/2026	39.87	39.89	37.78	39.62	10,274,329	38.40
2/27/2026	37.50	37.97	36.23	37.95	6,909,393	36.78
2/26/2026	36.38	37.94	36.08	37.28	5,624,745	36.13
2/25/2026	36.18	36.57	35.58	36.46	3,149,370	35.34
2/24/2026	35.55	36.75	35.29	36.52	4,730,147	35.40
2/23/2026	33.93	35.10	33.93	35.09	2,520,341	34.01
2/20/2026	33.78	34.75	33.78	34.72	2,870,176	33.65
2/19/2026	33.37	34.14	33.22	33.82	3,746,272	32.78
2/18/2026	32.94	33.54	32.84	33.28	4,022,981	32.26
2/17/2026	30.77	31.56	30.41	31.52	3,497,260	30.55
2/13/2026	29.54	30.95	29.48	30.92	3,173,449	29.97
2/12/2026	30.22	30.39	29.40	29.69	3,776,582	28.78
2/11/2026	29.86	30.63	29.58	30.12	2,987,156	29.19
2/10/2026	29.22	29.38	28.91	29.05	1,548,465	28.16
2/09/2026	28.78	29.39	28.68	29.10	2,473,404	28.21
2/06/2026	27.89	29.40	27.89	29.37	2,799,079	28.47
2/05/2026	27.60	28.39	27.60	28.00	1,919,699	27.14
2/04/2026	28.38	28.63	27.79	28.20	2,650,441	27.33
2/03/2026	28.84	29.04	28.40	28.84	2,964,805	27.95
2/02/2026	28.00	28.80	27.86	28.56	2,761,799	27.68