Frontline Ltd (FRO) Historical Stock Data
18.20 ↑0.36 (2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRO is up 0.44% a day on average. There have been 15 days where Frontline Ltd closed green and 15 days where FRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 18.00 | 18.20 | ↑$0.20 (1.11%) | 17.99 | 18.36 | 2.15M |
| 2025-05-13 | 17.44 | 17.84 | ↑$0.40 (2.29%) | 17.43 | 17.96 | 2.05M |
| 2025-05-12 | 17.76 | 17.51 | ↓$0.25 (-1.41%) | 17.40 | 17.80 | 2.01M |
| 2025-05-09 | 17.35 | 17.35 | ↑$0.00 (0.00%) | 17.13 | 17.49 | 1.95M |
| 2025-05-08 | 17.20 | 17.11 | ↓$0.09 (-0.52%) | 16.89 | 17.38 | 2.20M |
| 2025-05-07 | 17.24 | 17.16 | ↓$0.08 (-0.46%) | 17.02 | 17.39 | 2.72M |
| 2025-05-06 | 17.92 | 17.57 | ↓$0.34 (-1.93%) | 17.46 | 18.16 | 4.63M |
| 2025-05-05 | 18.10 | 17.79 | ↓$0.31 (-1.71%) | 17.64 | 18.33 | 6.85M |
| 2025-05-02 | 17.22 | 17.13 | ↓$0.09 (-0.52%) | 16.86 | 17.30 | 2.26M |
| 2025-05-01 | 16.93 | 16.76 | ↓$0.17 (-1.00%) | 16.62 | 17.09 | 2.15M |
| 2025-04-30 | 16.56 | 16.81 | ↑$0.25 (1.51%) | 16.54 | 17.11 | 2.77M |
| 2025-04-29 | 16.46 | 16.73 | ↑$0.27 (1.64%) | 16.40 | 16.74 | 1.39M |
| 2025-04-28 | 16.15 | 16.29 | ↑$0.14 (0.87%) | 16.11 | 16.46 | 1.92M |
| 2025-04-25 | 16.05 | 16.56 | ↑$0.51 (3.18%) | 15.83 | 16.68 | 3.79M |
| 2025-04-24 | 16.01 | 16.29 | ↑$0.28 (1.75%) | 15.85 | 16.31 | 2.49M |
| 2025-04-23 | 15.39 | 15.70 | ↑$0.31 (2.01%) | 15.17 | 15.96 | 3.67M |
| 2025-04-22 | 15.28 | 14.97 | ↓$0.31 (-2.03%) | 14.97 | 15.28 | 1.78M |
| 2025-04-21 | 15.20 | 14.86 | ↓$0.34 (-2.24%) | 14.81 | 15.29 | 1.22M |
| 2025-04-17 | 15.06 | 15.44 | ↑$0.38 (2.52%) | 15.03 | 15.46 | 1.96M |
| 2025-04-16 | 14.62 | 14.77 | ↑$0.15 (1.03%) | 14.46 | 14.87 | 1.99M |
| 2025-04-15 | 15.06 | 14.52 | ↓$0.54 (-3.59%) | 14.51 | 15.06 | 1.96M |
| 2025-04-14 | 15.39 | 14.99 | ↓$0.40 (-2.60%) | 14.96 | 15.42 | 2.44M |
| 2025-04-11 | 14.72 | 15.50 | ↑$0.78 (5.30%) | 14.67 | 15.52 | 4.72M |
| 2025-04-10 | 14.13 | 14.03 | ↓$0.10 (-0.71%) | 13.67 | 14.22 | 3.26M |
| 2025-04-09 | 13.43 | 14.35 | ↑$0.92 (6.85%) | 13.13 | 14.52 | 3.95M |
| 2025-04-08 | 14.16 | 13.22 | ↓$0.94 (-6.64%) | 13.04 | 14.20 | 4.24M |
| 2025-04-07 | 12.99 | 14.29 | ↑$1.30 (10.01%) | 12.81 | 14.36 | 5.91M |
| 2025-04-04 | 13.02 | 12.83 | ↓$0.19 (-1.46%) | 12.40 | 13.07 | 6.51M |
| 2025-04-03 | 14.52 | 14.34 | ↓$0.18 (-1.21%) | 14.28 | 14.75 | 4.28M |
| 2025-04-02 | 14.79 | 14.95 | ↑$0.16 (1.08%) | 14.65 | 14.95 | 2.88M |
Create an account or log in to view more rows.
$FRO what a horse shit show!
$FRO oversold! Buy the dip
$FRO Awaiting buy signal..
$FRO hold
$FRO beauty. Bag secured
$FRO NOT SELLING.
$FRO Keep up the pressure.
$FRO to the moon!
$FRO Fuk the 1% even though i feel like the 1%
$FRO the price is wrong