Frontline Ltd (FRO) Historical Stock Data
23.51 ↑0.13 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRO is down -0.10% a day on average. There have been 14 days where Frontline Ltd closed green and 16 days where FRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 23.57 | 23.51 | ↓$0.06 (-0.25%) | 23.41 | 23.95 | 2.58M |
| 2025-12-05 | 23.15 | 23.38 | ↑$0.23 (0.99%) | 23.14 | 23.74 | 2.08M |
| 2025-12-04 | 23.49 | 23.24 | ↓$0.25 (-1.06%) | 23.19 | 23.54 | 2.54M |
| 2025-12-03 | 23.88 | 23.60 | ↓$0.28 (-1.17%) | 23.52 | 24.05 | 2.34M |
| 2025-12-02 | 22.80 | 23.30 | ↑$0.50 (2.19%) | 22.75 | 23.39 | 3.60M |
| 2025-12-01 | 23.56 | 22.85 | ↓$0.71 (-3.01%) | 22.74 | 23.56 | 5.15M |
| 2025-11-28 | 23.81 | 23.52 | ↓$0.29 (-1.22%) | 23.32 | 23.92 | 4.55M |
| 2025-11-26 | 24.00 | 23.52 | ↓$0.48 (-2.00%) | 23.28 | 24.25 | 5.94M |
| 2025-11-25 | 24.40 | 23.99 | ↓$0.41 (-1.68%) | 23.93 | 24.80 | 6.68M |
| 2025-11-24 | 25.62 | 24.96 | ↓$0.66 (-2.58%) | 24.34 | 25.62 | 7.58M |
| 2025-11-21 | 25.69 | 25.90 | ↑$0.21 (0.82%) | 24.47 | 26.00 | 4.49M |
| 2025-11-20 | 25.88 | 24.99 | ↓$0.89 (-3.44%) | 24.83 | 25.95 | 4.15M |
| 2025-11-19 | 25.17 | 25.20 | ↑$0.03 (0.12%) | 25.07 | 25.57 | 2.61M |
| 2025-11-18 | 25.07 | 25.77 | ↑$0.70 (2.79%) | 24.83 | 25.92 | 2.81M |
| 2025-11-17 | 25.37 | 25.30 | ↓$0.07 (-0.28%) | 25.25 | 25.72 | 2.79M |
| 2025-11-14 | 24.80 | 25.48 | ↑$0.68 (2.74%) | 24.47 | 25.77 | 3.62M |
| 2025-11-13 | 25.12 | 25.05 | ↓$0.07 (-0.28%) | 24.98 | 25.74 | 2.99M |
| 2025-11-12 | 24.53 | 24.88 | ↑$0.35 (1.43%) | 24.36 | 25.03 | 2.84M |
| 2025-11-11 | 24.24 | 24.10 | ↓$0.14 (-0.58%) | 23.80 | 24.40 | 1.74M |
| 2025-11-10 | 23.74 | 24.10 | ↑$0.36 (1.52%) | 23.74 | 24.18 | 1.47M |
| 2025-11-07 | 23.70 | 23.66 | ↓$0.04 (-0.17%) | 23.49 | 23.81 | 1.51M |
| 2025-11-06 | 23.35 | 23.72 | ↑$0.37 (1.58%) | 23.22 | 23.85 | 2.08M |
| 2025-11-05 | 23.26 | 23.33 | ↑$0.07 (0.30%) | 23.14 | 23.42 | 1.51M |
| 2025-11-04 | 23.39 | 23.28 | ↓$0.11 (-0.47%) | 23.04 | 23.47 | 3.15M |
| 2025-11-03 | 24.48 | 24.24 | ↓$0.24 (-0.98%) | 23.96 | 24.62 | 2.27M |
| 2025-10-31 | 24.58 | 25.04 | ↑$0.46 (1.87%) | 24.43 | 25.16 | 2.46M |
| 2025-10-30 | 24.74 | 24.37 | ↓$0.37 (-1.50%) | 24.36 | 24.86 | 1.87M |
| 2025-10-29 | 24.70 | 24.75 | ↑$0.05 (0.20%) | 24.54 | 25.07 | 2.32M |
| 2025-10-28 | 24.10 | 24.23 | ↑$0.13 (0.54%) | 23.93 | 24.49 | 1.59M |
| 2025-10-27 | 23.72 | 23.84 | ↑$0.12 (0.51%) | 23.44 | 23.84 | 1.12M |
Create an account or log in to view more rows.
$FRO we had no volume for days before the last big rip
$FRO bear trap
$FRO 5 minute looks sexy
$FRO one of the poorest performed stocks for a big name.
$FRO Lol she wants higher
$FRO LFGGGGGG
$FRO we always finish green after a red week. Less go!
$FRO strong move here
$FRO what a horse shit show!
$FRO oversold! Buy the dip