Frontline Plc Ordinary Shares (FRO)

Last Price49.27

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 6:18 AM EDT

Historical Prices For Frontline Plc Ordinary Shares (FRO)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	49.87	50.56	49.16	49.27	2,647,931	49.27
9/29/2026	47.83	49.33	47.74	48.93	2,580,637	48.93
9/28/2026	48.59	48.81	47.60	48.10	3,354,493	48.10
9/25/2026	47.28	48.26	47.06	47.73	2,832,435	47.73
9/24/2026	47.16	48.97	46.88	47.97	4,022,079	47.97
9/23/2026	47.92	48.19	46.67	47.56	5,027,283	47.56
9/22/2026	48.10	48.87	47.56	47.92	5,684,143	47.92
9/21/2026	49.83	52.48	49.46	49.81	5,497,861	49.81
9/18/2026	51.19	51.82	50.36	51.42	4,998,574	51.42
9/17/2026	54.31	54.91	53.27	54.03	6,562,513	50.62
9/16/2026	52.52	54.69	52.20	53.67	5,126,184	50.28
9/15/2026	51.21	52.94	51.05	51.59	5,656,401	48.33
9/14/2026	50.25	50.78	49.16	50.52	4,022,573	47.33
9/11/2026	48.05	49.56	48.03	49.21	3,710,036	46.10
9/10/2026	47.33	48.72	47.10	48.40	4,097,566	45.35
9/09/2026	46.95	47.67	46.36	47.21	2,017,290	44.23
9/08/2026	47.05	47.22	45.95	46.62	2,338,303	43.68
9/04/2026	45.86	47.04	45.68	46.12	3,088,345	43.21
9/03/2026	45.61	45.95	44.73	45.42	2,537,136	42.55
9/02/2026	44.17	45.59	43.94	45.42	1,840,730	42.55
9/01/2026	44.39	45.16	43.86	44.32	2,188,163	41.52
8/31/2026	44.85	44.88	43.42	43.78	2,580,113	41.02
8/28/2026	44.40	45.29	43.57	44.19	3,321,396	41.40
8/27/2026	42.51	43.99	42.51	43.75	2,836,441	40.99
8/26/2026	41.95	42.44	41.16	41.20	3,476,458	38.60
8/25/2026	43.30	43.90	42.76	43.46	3,176,091	40.72
8/24/2026	43.32	44.22	43.29	44.05	2,455,207	41.27
8/21/2026	43.67	45.01	43.08	43.67	1,927,467	40.91
8/20/2026	43.81	44.09	43.45	43.56	1,611,851	40.81
8/19/2026	44.90	45.17	43.90	44.45	2,444,024	41.64
8/18/2026	42.46	43.89	41.98	43.50	2,261,854	40.75
8/17/2026	41.96	42.52	41.56	42.18	1,919,023	39.52
8/14/2026	40.74	41.52	40.49	41.21	1,266,488	38.61
8/13/2026	39.80	41.20	39.80	40.52	2,316,673	37.96
8/12/2026	38.25	39.65	38.20	39.57	2,057,839	37.07
8/11/2026	38.30	38.50	37.29	38.14	1,827,396	35.73
8/10/2026	39.85	39.91	38.37	38.45	1,407,501	36.02
8/07/2026	39.86	40.30	38.55	39.74	1,497,237	37.23
8/06/2026	38.84	39.83	38.65	39.56	1,844,675	37.06
8/05/2026	39.09	39.32	37.91	37.97	2,258,432	35.57
8/04/2026	40.00	40.21	38.72	38.97	2,052,548	36.51
8/03/2026	39.80	40.00	38.26	39.91	2,285,921	37.39
7/31/2026	39.43	39.79	38.96	39.37	1,624,518	36.89
7/30/2026	38.91	39.17	38.16	39.10	2,164,652	36.63
7/29/2026	39.15	39.58	38.30	39.13	2,461,119	36.66
7/28/2026	39.10	39.49	38.60	38.78	1,534,007	36.33
7/27/2026	38.30	39.29	38.06	38.59	1,583,169	36.15
7/24/2026	39.40	39.77	38.85	39.29	1,295,149	36.81
7/23/2026	38.13	39.08	37.94	38.85	1,372,380	36.40
7/22/2026	38.89	38.94	37.91	37.96	1,483,419	35.56
7/21/2026	37.64	38.53	36.83	38.45	2,019,799	36.02
7/20/2026	36.97	37.70	36.75	36.93	1,526,012	34.60
7/17/2026	36.18	36.66	35.71	36.49	2,006,500	34.19
7/16/2026	37.34	38.29	37.11	37.17	1,540,675	34.82
7/15/2026	38.10	38.26	36.99	37.90	2,202,705	35.51
7/14/2026	37.61	39.27	37.61	38.38	2,745,246	35.96
7/13/2026	38.91	39.09	36.90	36.92	2,303,158	34.59
7/10/2026	36.79	38.16	36.65	38.13	1,908,542	35.72
7/09/2026	38.03	38.11	35.70	36.56	4,099,287	34.25
7/08/2026	37.96	38.62	37.53	38.46	2,278,435	36.03
7/07/2026	36.45	37.87	36.40	37.66	2,620,306	35.28
7/06/2026	36.69	38.02	36.20	36.87	1,992,206	34.54
7/02/2026	35.94	37.05	35.94	36.75	2,234,140	34.43
7/01/2026	34.25	35.11	34.13	34.70	1,704,654	32.51