FRO - Frontline plc
15.59
0.450 2.886%
Share volume: 4,143,980
Last Updated: 03-11-2025
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$15.14
0.45
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $15.64 | $15.64 | $15.78 | $15.78 | $15.25 | $15.25 | $15.59 | $15.59 | 4,143,980 | $4,143,980.00 |
| 03-10-2025 | $15.80 | $15.80 | $15.83 | $15.83 | $14.98 | $14.98 | $15.14 | $15.14 | 5,018,968 | $5,018,968.00 |
| 03-07-2025 | $16.22 | $16.22 | $16.81 | $16.81 | $16.22 | $16.22 | $16.58 | $16.58 | 2,863,343 | $2,863,343.00 |
| 03-06-2025 | $16.13 | $16.13 | $16.42 | $16.42 | $16.06 | $16.06 | $16.19 | $16.19 | 2,507,808 | $2,507,808.00 |
| 03-05-2025 | $16.58 | $16.58 | $16.76 | $16.76 | $15.74 | $15.74 | $15.79 | $15.79 | 3,058,176 | $3,058,176.00 |
| 03-04-2025 | $15.95 | $15.95 | $16.89 | $16.89 | $15.76 | $15.76 | $16.60 | $16.60 | 3,732,389 | $3,732,389.00 |
| 03-03-2025 | $16.65 | $16.65 | $16.92 | $16.92 | $15.69 | $15.69 | $16.23 | $16.23 | 6,546,555 | $6,546,555.00 |
| 02-28-2025 | $15.43 | $15.43 | $16.26 | $16.26 | $15.41 | $15.41 | $16.05 | $16.05 | 3,967,643 | $3,967,332.00 |
| 02-27-2025 | $15.57 | $15.57 | $15.80 | $15.80 | $15.21 | $15.21 | $15.31 | $15.31 | 3,558,386 | $3,558,386.00 |
| 02-26-2025 | $15.93 | $15.93 | $16.09 | $16.09 | $15.72 | $15.72 | $15.97 | $15.97 | 2,884,424 | $2,884,424.00 |