NYSE - Delayed Quote USD

Frontline plc (FRO)

22.87 -1.17 (-4.87%)
At close: April 18 at 4:00 PM EDT
23.02 +0.15 (+0.66%)
Pre-Market: 8:20 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 23.67 23.70 22.77 22.87 22.87 2,602,200
Apr 17, 2024 24.26 24.62 23.80 24.04 24.04 1,257,100
Apr 16, 2024 24.15 24.37 23.72 24.35 24.35 1,436,200
Apr 15, 2024 24.18 24.55 23.85 24.16 24.16 1,877,000
Apr 12, 2024 24.98 25.14 24.02 24.08 24.08 2,091,800
Apr 11, 2024 24.39 24.68 23.99 24.46 24.46 2,464,500
Apr 10, 2024 22.90 23.29 22.87 23.10 23.10 1,317,500
Apr 9, 2024 23.86 23.86 23.01 23.06 23.06 1,354,800
Apr 8, 2024 23.67 23.76 23.35 23.49 23.49 1,043,500
Apr 5, 2024 24.28 24.36 23.77 23.92 23.92 1,133,500
Apr 4, 2024 24.30 24.49 24.09 24.27 24.27 1,524,900
Apr 3, 2024 23.80 24.44 23.77 24.44 24.44 2,102,000
Apr 2, 2024 23.58 23.67 23.39 23.62 23.62 1,466,300
Apr 1, 2024 23.45 24.12 23.40 23.93 23.93 1,752,700
Mar 28, 2024 23.27 23.49 23.23 23.38 23.38 1,093,200
Mar 27, 2024 22.77 23.29 22.75 23.28 23.28 1,406,100
Mar 26, 2024 22.73 22.92 22.50 22.80 22.80 1,790,900
Mar 25, 2024 23.16 23.46 22.99 23.03 23.03 1,326,700
Mar 22, 2024 23.22 23.25 22.95 23.04 23.04 1,563,900
Mar 21, 2024 23.09 23.55 23.07 23.44 23.44 2,995,600
Mar 20, 2024 22.71 22.71 22.25 22.64 22.64 2,031,600
Mar 19, 2024 23.59 23.80 23.16 23.23 23.23 1,510,900
Mar 18, 2024 23.65 23.72 23.07 23.69 23.69 2,660,100
Mar 15, 2024 23.80 23.93 23.31 23.65 23.65 3,108,900
Mar 14, 2024 0.37 Dividend
Mar 14, 2024 23.02 23.98 22.88 23.97 23.97 2,887,400
Mar 13, 2024 22.96 23.62 22.86 23.34 22.97 1,894,400
Mar 12, 2024 22.69 22.87 22.53 22.68 22.32 1,446,800
Mar 11, 2024 23.04 23.10 22.64 22.70 22.34 1,241,100
Mar 8, 2024 23.20 23.40 23.10 23.20 22.83 993,000
Mar 7, 2024 23.41 23.60 23.24 23.50 23.13 1,360,300
Mar 6, 2024 23.50 23.79 23.23 23.31 22.94 1,868,200
Mar 5, 2024 23.40 23.69 23.10 23.35 22.98 2,733,400
Mar 4, 2024 22.79 23.01 22.44 22.56 22.20 2,838,800
Mar 1, 2024 22.85 23.20 22.34 22.58 22.22 2,754,000
Feb 29, 2024 22.43 23.04 22.23 22.53 22.17 2,470,000
Feb 28, 2024 22.54 22.90 22.53 22.74 22.38 2,000,700
Feb 27, 2024 22.53 22.61 22.26 22.32 21.97 1,650,700
Feb 26, 2024 22.96 23.23 22.85 23.17 22.80 1,445,400
Feb 23, 2024 22.90 23.01 22.55 22.89 22.53 1,746,100
Feb 22, 2024 23.02 23.08 22.60 23.07 22.70 2,154,900
Feb 21, 2024 23.40 23.72 22.88 23.01 22.65 1,914,200
Feb 20, 2024 24.10 24.30 23.50 23.54 23.17 2,842,900
Feb 16, 2024 24.35 24.54 24.12 24.15 23.77 2,482,600
Feb 15, 2024 23.25 23.96 23.16 23.92 23.54 2,668,000
Feb 14, 2024 23.37 23.67 22.97 23.21 22.84 3,208,100
Feb 13, 2024 23.16 23.26 22.65 22.83 22.47 1,868,600
Feb 12, 2024 22.97 23.28 22.84 23.11 22.74 2,312,800
Feb 9, 2024 22.19 22.39 21.95 22.27 21.92 1,951,000
Feb 8, 2024 22.28 22.40 21.93 22.08 21.73 1,483,900
Feb 7, 2024 21.61 22.46 21.45 22.33 21.98 2,803,100
Feb 6, 2024 21.83 22.05 21.40 21.48 21.14 1,976,900
Feb 5, 2024 21.75 21.89 21.35 21.72 21.38 2,196,500
Feb 2, 2024 21.87 21.96 21.32 21.43 21.09 2,338,300
Feb 1, 2024 23.05 23.26 21.25 22.04 21.69 6,380,400
Jan 31, 2024 22.89 22.95 22.43 22.69 22.33 2,101,900
Jan 30, 2024 22.42 22.91 22.42 22.90 22.54 2,568,300
Jan 29, 2024 22.65 22.72 22.07 22.27 21.92 1,999,800
Jan 26, 2024 21.75 22.78 21.68 22.74 22.38 2,555,300
Jan 25, 2024 21.89 21.94 21.43 21.77 21.42 2,529,400
Jan 24, 2024 21.81 22.05 21.63 21.83 21.48 2,193,600
Jan 23, 2024 20.93 21.29 20.82 21.16 20.82 2,362,400
Jan 22, 2024 22.00 22.06 21.48 21.56 21.22 2,089,400
Jan 19, 2024 22.18 22.50 21.90 22.24 21.89 2,139,600
Jan 18, 2024 22.41 22.49 21.80 22.10 21.75 2,136,600
Jan 17, 2024 22.18 22.67 22.09 22.49 22.13 1,833,800
Jan 16, 2024 22.97 23.14 22.12 22.27 21.92 3,121,800
Jan 12, 2024 22.31 23.00 22.05 22.14 21.79 4,161,100
Jan 11, 2024 21.23 21.55 20.93 21.41 21.07 2,748,600
Jan 10, 2024 22.22 22.22 21.62 21.81 21.46 1,911,100
Jan 9, 2024 22.23 22.23 21.55 21.91 21.56 2,614,300
Jan 8, 2024 21.75 21.87 21.47 21.78 21.43 2,784,700
Jan 5, 2024 21.28 22.47 21.14 22.24 21.89 4,587,500
Jan 4, 2024 21.42 21.83 20.92 20.93 20.60 3,490,900
Jan 3, 2024 20.45 21.17 20.38 21.12 20.79 2,869,300
Jan 2, 2024 20.40 20.52 20.08 20.16 19.84 2,286,000
Dec 29, 2023 20.17 20.17 19.79 20.05 19.73 1,918,800
Dec 28, 2023 20.16 20.22 19.91 19.97 19.65 1,811,700
Dec 27, 2023 20.38 20.51 20.13 20.15 19.83 2,212,900
Dec 26, 2023 21.17 21.25 20.41 20.67 20.34 2,649,400
Dec 22, 2023 21.28 21.54 21.18 21.47 21.13 2,245,700
Dec 21, 2023 20.55 20.92 20.50 20.86 20.53 2,233,000
Dec 20, 2023 20.90 20.95 20.23 20.29 19.97 2,640,900
Dec 19, 2023 20.50 20.82 20.33 20.66 20.33 2,401,400
Dec 18, 2023 21.50 21.51 20.39 20.59 20.26 5,344,900
Dec 15, 2023 19.66 20.46 19.19 20.09 19.77 7,844,800
Dec 14, 2023 0.30 Dividend
Dec 14, 2023 19.18 19.28 18.71 18.86 18.56 4,886,500
Dec 13, 2023 18.56 18.93 18.34 18.90 18.31 2,700,900
Dec 12, 2023 18.61 18.83 18.45 18.56 17.98 2,410,800
Dec 11, 2023 19.01 19.01 18.70 18.97 18.37 2,333,500
Dec 8, 2023 19.35 19.43 19.14 19.34 18.73 1,379,100
Dec 7, 2023 19.46 19.50 18.98 19.28 18.67 3,051,200
Dec 6, 2023 19.38 19.72 18.99 19.19 18.59 3,221,500
Dec 5, 2023 19.64 19.64 19.17 19.25 18.64 3,096,000
Dec 4, 2023 20.10 20.21 19.59 19.68 19.06 2,828,700
Dec 1, 2023 20.06 20.56 20.04 20.11 19.48 3,411,900
Nov 30, 2023 19.52 20.25 19.31 19.88 19.25 7,625,900
Nov 29, 2023 21.14 21.47 20.85 21.18 20.51 3,377,000
Nov 28, 2023 22.11 22.18 21.63 21.63 20.95 2,086,800
Nov 27, 2023 22.38 22.49 22.00 22.21 21.51 2,195,900
Nov 24, 2023 22.50 22.79 22.37 22.55 21.84 1,680,000
Nov 22, 2023 21.65 22.07 21.55 21.93 21.24 2,254,500
Nov 21, 2023 22.09 22.14 21.80 22.13 21.43 1,804,000
Nov 20, 2023 22.29 22.47 22.10 22.19 21.49 2,195,400
Nov 17, 2023 21.39 22.09 21.38 21.82 21.13 2,361,700
Nov 16, 2023 21.50 21.54 21.05 21.32 20.65 2,310,200
Nov 15, 2023 21.99 22.09 21.63 21.77 21.08 2,026,900
Nov 14, 2023 21.38 21.55 20.86 21.50 20.82 2,354,100
Nov 13, 2023 21.61 21.76 21.43 21.61 20.93 1,359,100
Nov 10, 2023 21.47 21.58 21.24 21.45 20.77 1,193,600
Nov 9, 2023 21.54 21.83 21.23 21.27 20.60 2,289,400
Nov 8, 2023 21.75 21.75 21.17 21.40 20.73 3,533,200
Nov 7, 2023 21.86 22.04 21.27 21.80 21.11 4,984,000
Nov 6, 2023 22.95 22.95 22.17 22.28 21.58 2,659,200
Nov 3, 2023 22.29 22.75 22.07 22.67 21.96 2,571,600
Nov 2, 2023 22.64 22.88 22.30 22.77 22.05 2,911,100
Nov 1, 2023 22.35 22.93 22.32 22.73 22.01 2,700,600
Oct 31, 2023 22.00 22.49 21.86 22.25 21.55 2,271,700
Oct 30, 2023 22.26 22.44 21.64 21.85 21.16 2,350,600
Oct 27, 2023 21.82 22.44 21.69 22.27 21.57 2,678,900
Oct 26, 2023 21.40 21.64 21.03 21.42 20.75 2,241,500
Oct 25, 2023 21.45 21.60 21.33 21.55 20.87 2,412,300
Oct 24, 2023 21.04 21.50 20.96 21.45 20.77 3,382,200
Oct 23, 2023 20.80 21.21 20.66 20.95 20.29 2,527,100
Oct 20, 2023 20.89 21.13 20.64 21.07 20.41 3,134,800
Oct 19, 2023 20.73 20.84 20.45 20.70 20.05 3,157,900
Oct 18, 2023 21.14 21.24 20.83 20.96 20.30 1,975,500
Oct 17, 2023 21.24 21.44 21.08 21.23 20.56 2,709,800
Oct 16, 2023 20.80 21.10 20.63 21.02 20.36 3,068,700
Oct 13, 2023 20.61 21.04 20.52 20.61 19.96 3,554,900
Oct 12, 2023 20.35 20.57 20.09 20.39 19.75 2,834,800
Oct 11, 2023 19.60 20.21 19.48 20.19 19.55 3,077,000
Oct 10, 2023 19.77 19.86 19.54 19.69 19.07 4,095,500
Oct 9, 2023 19.00 19.50 18.73 19.26 18.65 5,554,100
Oct 6, 2023 17.60 18.52 17.49 18.27 17.69 5,118,700
Oct 5, 2023 17.42 18.80 17.39 18.69 18.10 9,084,300
Oct 4, 2023 17.66 17.66 17.02 17.36 16.81 2,749,200
Oct 3, 2023 17.98 18.08 17.64 18.02 17.45 2,844,100
Oct 2, 2023 18.60 18.70 17.90 17.95 17.39 3,724,700
Sep 29, 2023 18.65 18.84 18.42 18.78 18.19 4,328,600
Sep 28, 2023 18.05 18.68 17.81 18.62 18.03 3,133,300
Sep 27, 2023 18.49 18.70 18.18 18.32 17.74 2,147,300
Sep 26, 2023 18.21 18.74 18.16 18.36 17.78 2,654,000
Sep 25, 2023 17.88 18.42 17.76 18.31 17.73 2,344,700
Sep 22, 2023 17.99 18.42 17.91 18.00 17.43 2,504,400
Sep 21, 2023 17.74 17.92 17.41 17.87 17.31 2,996,200
Sep 20, 2023 16.95 17.57 16.95 17.35 16.80 2,714,200
Sep 19, 2023 17.13 17.22 16.76 16.92 16.39 2,332,200
Sep 18, 2023 16.48 17.05 16.41 16.86 16.33 4,465,200
Sep 15, 2023 16.09 16.42 16.03 16.34 15.83 2,387,600
Sep 14, 2023 0.80 Dividend
Sep 14, 2023 16.08 16.46 15.94 15.99 15.49 3,138,900
Sep 13, 2023 16.79 17.00 16.61 16.71 15.41 3,957,500
Sep 12, 2023 16.73 16.98 16.69 16.80 15.49 2,670,800
Sep 11, 2023 17.05 17.11 16.64 16.71 15.41 1,889,800
Sep 8, 2023 16.60 17.22 16.56 17.20 15.86 2,755,000
Sep 7, 2023 16.50 16.65 16.30 16.48 15.20 2,658,200
Sep 6, 2023 16.67 16.78 16.45 16.45 15.17 2,179,100
Sep 5, 2023 16.75 16.80 16.30 16.57 15.28 4,420,200
Sep 1, 2023 17.67 17.70 17.36 17.48 16.12 1,991,100
Aug 31, 2023 18.00 18.03 17.50 17.62 16.25 2,135,800
Aug 30, 2023 18.33 18.39 18.11 18.18 16.76 1,662,000
Aug 29, 2023 18.28 18.68 18.24 18.50 17.06 2,163,500
Aug 28, 2023 18.59 18.75 17.93 18.14 16.73 2,258,300
Aug 25, 2023 18.52 18.60 17.91 18.38 16.95 3,131,000
Aug 24, 2023 18.12 18.51 17.81 17.99 16.59 3,589,100
Aug 23, 2023 17.40 17.88 17.02 17.81 16.42 2,896,400
Aug 22, 2023 17.97 18.18 17.89 17.92 16.53 1,535,600
Aug 21, 2023 18.03 18.12 17.82 18.03 16.63 1,688,600
Aug 18, 2023 17.52 18.16 17.35 18.07 16.66 1,917,200
Aug 17, 2023 18.17 18.32 17.95 18.08 16.67 2,019,600
Aug 16, 2023 17.74 18.11 17.72 17.78 16.40 2,518,800
Aug 15, 2023 17.50 17.82 17.47 17.71 16.33 1,591,200
Aug 14, 2023 17.52 17.67 17.40 17.66 16.29 1,412,700
Aug 11, 2023 17.64 17.76 17.52 17.55 16.18 1,004,000
Aug 10, 2023 17.77 17.94 17.52 17.62 16.25 1,666,300
Aug 9, 2023 17.50 17.78 17.48 17.54 16.17 2,019,800
Aug 8, 2023 16.92 17.40 16.86 17.28 15.93 1,733,100
Aug 7, 2023 17.42 17.42 17.11 17.26 15.92 1,409,800
Aug 4, 2023 17.48 17.54 17.21 17.24 15.90 1,546,200
Aug 3, 2023 16.97 17.34 16.86 17.21 15.87 2,144,500
Aug 2, 2023 16.48 16.60 16.16 16.49 15.21 2,174,100
Aug 1, 2023 16.84 16.88 16.56 16.70 15.40 1,580,600
Jul 31, 2023 16.73 17.03 16.54 16.93 15.61 3,130,800
Jul 28, 2023 15.57 16.12 15.49 16.08 14.83 1,633,000
Jul 27, 2023 15.50 15.75 15.40 15.54 14.33 1,220,300
Jul 26, 2023 15.43 15.61 15.31 15.56 14.35 1,255,400
Jul 25, 2023 15.40 15.82 15.34 15.69 14.47 2,732,700
Jul 24, 2023 14.88 15.04 14.84 15.00 13.83 2,187,300
Jul 21, 2023 15.01 15.03 14.67 14.81 13.66 1,599,700
Jul 20, 2023 15.02 15.08 14.79 14.96 13.80 1,572,600
Jul 19, 2023 15.15 15.20 14.92 15.00 13.83 1,393,200
Jul 18, 2023 15.15 15.22 15.04 15.12 13.94 1,533,000
Jul 17, 2023 15.07 15.20 14.97 15.15 13.97 1,391,200
Jul 14, 2023 15.70 15.76 15.22 15.26 14.07 1,889,600
Jul 13, 2023 15.75 15.92 15.62 15.91 14.67 1,737,900
Jul 12, 2023 15.80 15.84 15.57 15.72 14.50 1,682,200
Jul 11, 2023 15.47 15.75 15.29 15.70 14.48 2,566,700
Jul 10, 2023 15.30 15.45 15.03 15.09 13.92 1,917,800
Jul 7, 2023 15.07 15.50 14.98 15.34 14.15 2,365,900
Jul 6, 2023 14.88 15.06 14.59 14.76 13.61 2,722,300
Jul 5, 2023 14.72 15.44 14.61 15.09 13.92 2,880,000
Jul 3, 2023 14.68 15.05 14.57 14.60 13.46 1,981,700
Jun 30, 2023 14.48 14.69 14.30 14.53 13.40 3,260,800
Jun 29, 2023 14.00 14.13 13.86 13.92 12.84 3,920,000
Jun 28, 2023 13.62 13.77 13.42 13.73 12.66 2,593,500
Jun 27, 2023 13.59 13.73 13.35 13.36 12.32 3,172,200
Jun 26, 2023 14.12 14.14 13.72 13.72 12.65 3,166,100
Jun 23, 2023 14.38 14.60 14.30 14.35 13.23 18,619,300
Jun 22, 2023 15.08 15.08 14.68 14.87 13.71 3,180,300
Jun 21, 2023 15.14 15.40 15.14 15.19 14.01 2,667,200
Jun 20, 2023 15.03 15.06 14.67 15.03 13.86 2,808,500
Jun 16, 2023 15.48 15.54 15.21 15.24 14.05 3,282,700
Jun 15, 2023 0.70 Dividend
Jun 15, 2023 15.32 15.50 15.07 15.37 14.17 3,864,100
Jun 14, 2023 15.29 15.87 15.27 15.74 13.87 6,127,100
Jun 13, 2023 15.46 15.52 14.91 15.05 13.26 5,308,600
Jun 12, 2023 14.90 14.99 14.52 14.66 12.92 3,624,200
Jun 9, 2023 14.55 15.02 14.46 14.67 12.93 3,701,700
Jun 8, 2023 14.07 14.63 13.94 14.23 12.54 4,984,200
Jun 7, 2023 14.20 14.32 13.81 13.99 12.33 3,017,800
Jun 6, 2023 13.49 13.88 13.42 13.85 12.20 4,971,300
Jun 5, 2023 14.28 14.32 13.69 13.69 12.06 5,563,500
Jun 2, 2023 15.11 15.27 14.55 14.77 13.01 4,410,400
Jun 1, 2023 15.03 15.60 14.54 14.56 12.83 6,585,800
May 31, 2023 14.20 14.40 13.70 14.13 12.45 8,097,600
May 30, 2023 14.91 15.13 14.72 15.03 13.24 3,211,500
May 26, 2023 15.00 15.24 14.75 15.14 13.34 3,379,500
May 25, 2023 14.49 14.53 14.32 14.35 12.64 2,590,600
May 24, 2023 14.30 14.38 14.08 14.29 12.59 2,097,800
May 23, 2023 14.56 14.64 14.33 14.36 12.65 2,480,100
May 22, 2023 14.79 14.96 14.49 14.54 12.81 3,107,300
May 19, 2023 14.78 14.98 14.58 14.78 13.02 2,725,300
May 18, 2023 14.52 14.59 14.15 14.49 12.77 3,147,000
May 17, 2023 14.72 14.88 14.56 14.65 12.91 1,787,500
May 16, 2023 14.98 15.25 14.79 14.81 13.05 2,263,700
May 15, 2023 14.98 15.08 14.72 14.83 13.07 1,806,300
May 12, 2023 15.28 15.49 14.59 14.81 13.05 2,143,800
May 11, 2023 15.05 15.30 14.85 15.08 13.29 3,058,200
May 10, 2023 14.83 15.06 14.55 14.92 13.15 2,077,600
May 9, 2023 14.23 14.62 14.09 14.55 12.82 2,369,400
May 8, 2023 14.54 14.55 14.13 14.44 12.72 3,672,200
May 5, 2023 14.89 15.33 14.80 15.10 13.31 2,254,300
May 4, 2023 14.61 14.79 14.42 14.74 12.99 2,742,100
May 3, 2023 15.06 15.14 14.69 14.89 13.12 2,075,700
May 2, 2023 15.52 15.57 15.01 15.26 13.45 2,666,700
May 1, 2023 15.52 15.60 15.22 15.59 13.74 1,873,100
Apr 28, 2023 15.26 15.57 15.02 15.47 13.63 1,702,700
Apr 27, 2023 15.29 15.50 15.20 15.41 13.58 1,981,400
Apr 26, 2023 15.87 15.94 15.16 15.21 13.40 2,099,300
Apr 25, 2023 16.16 16.16 15.70 15.82 13.94 2,024,800
Apr 24, 2023 15.72 16.83 15.72 16.47 14.51 3,390,700
Apr 21, 2023 15.43 15.63 15.27 15.41 13.58 2,074,000
Apr 20, 2023 16.29 16.32 15.85 15.97 14.07 1,617,000
Apr 19, 2023 16.79 16.86 16.32 16.65 14.67 2,120,400

Related Tickers

TRMD TORM plc
32.17
-2.69%
 
DHT DHT Holdings, Inc.
11.06
-1.95%
 
STNG Scorpio Tankers Inc.
68.46
-3.28%
 
TNK Teekay Tankers Ltd.
55.52
-3.09%
 
LPG Dorian LPG Ltd.
39.46
-2.06%
 
EURN Euronav NV
16.37
-0.79%
 
INSW International Seaways, Inc.
51.61
-2.09%
 
TNP Tsakos Energy Navigation Limited
24.53
-3.01%
 
FLNG FLEX LNG Ltd.
25.38
-0.51%
 
ET Energy Transfer LP
15.53
+1.97%