MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
FRO — Frontline Plc
NYSEFrontline Plc
$51.54
+2.27(+4.61%)
- O
- 49.40
- H
- 51.62
- L
- 49.11
- V
- 3.41M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$51.54
Period Return+246.84%
Period High$54.91
Period Low$14.81
Avg Daily Volume2.99M
Total Trading Days365
FRO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $49.40 | $51.62 | $49.11 | $51.54 | +$2.27 | +4.61% | 3,414,275 | $50.84 | $49.11 $51.62 |
| Sep 30, 2026 | $49.87 | $50.56 | $49.16 | $49.27 | +$0.34 | +0.69% | 2,647,981 | $49.64 | $49.16 $50.56 |
| Sep 29, 2026 | $47.83 | $49.33 | $47.75 | $48.93 | +$0.83 | +1.73% | 2,580,689 | $48.91 | $47.75 $49.33 |
| Sep 28, 2026 | $48.59 | $48.81 | $47.60 | $48.10 | +$0.37 | +0.78% | 3,354,502 | $48.22 | $47.60 $48.81 |
| Sep 25, 2026 | $47.28 | $48.26 | $47.06 | $47.73 | $-0.24 | -0.50% | 2,832,434 | $47.61 | $47.06 $48.26 |
| Sep 24, 2026 | $47.16 | $48.97 | $46.88 | $47.97 | +$0.41 | +0.86% | 4,023,434 | $48.18 | $46.88 $48.97 |
| Sep 23, 2026 | $47.92 | $48.19 | $46.68 | $47.56 | $-0.36 | -0.75% | 5,027,916 | $47.35 | $46.68 $48.19 |
| Sep 22, 2026 | $48.10 | $48.87 | $47.56 | $47.92 | $-1.89 | -3.79% | 5,685,721 | $48.27 | $47.56 $48.87 |
| Sep 21, 2026 | $49.83 | $52.48 | $49.46 | $49.81 | $-1.61 | -3.13% | 5,498,663 | $50.49 | $49.46 $52.48 |
| Sep 18, 2026 | $51.19 | $51.82 | $50.36 | $51.42 | $-2.61 | -4.83% | 4,998,573 | $51.10 | $50.36 $51.82 |
| Sep 17, 2026 | $54.31 | $54.91 | $53.27 | $54.03 | +$0.36 | +0.67% | 6,567,569 | $54.25 | $53.27 $54.91 |
| Sep 16, 2026 | $52.52 | $54.69 | $52.21 | $53.67 | +$2.08 | +4.03% | 5,129,528 | $53.81 | $52.21 $54.69 |
| Sep 15, 2026 | $51.21 | $52.94 | $51.05 | $51.59 | +$1.07 | +2.12% | 5,618,941 | $51.95 | $51.05 $52.94 |
| Sep 14, 2026 | $50.25 | $50.78 | $49.16 | $50.52 | +$1.31 | +2.66% | 3,995,573 | $50.12 | $49.16 $50.78 |
| Sep 11, 2026 | $48.05 | $49.56 | $48.03 | $49.21 | +$0.81 | +1.67% | 3,710,024 | $48.89 | $48.03 $49.56 |
| Sep 10, 2026 | $47.33 | $48.72 | $47.10 | $48.40 | +$1.19 | +2.52% | 4,103,674 | $48.02 | $47.10 $48.72 |
| Sep 9, 2026 | $46.95 | $47.67 | $46.36 | $47.21 | +$0.59 | +1.27% | 2,017,562 | $47.12 | $46.36 $47.67 |
| Sep 8, 2026 | $47.05 | $47.22 | $45.95 | $46.62 | +$0.50 | +1.08% | 2,339,238 | $46.53 | $45.95 $47.22 |
| Sep 4, 2026 | $45.86 | $47.04 | $45.68 | $46.12 | +$0.70 | +1.54% | 3,088,345 | $46.35 | $45.68 $47.04 |
| Sep 3, 2026 | $45.61 | $45.95 | $44.73 | $45.42 | +$0.00 | +0.00% | 2,537,247 | $45.36 | $44.73 $45.95 |
| Sep 2, 2026 | $44.17 | $45.59 | $43.94 | $45.42 | +$1.10 | +2.48% | 1,838,941 | $44.90 | $43.94 $45.59 |
| Sep 1, 2026 | $44.39 | $45.16 | $43.86 | $44.32 | +$0.54 | +1.23% | 2,188,491 | $44.53 | $43.86 $45.16 |
| Aug 31, 2026 | $44.85 | $44.88 | $43.42 | $43.78 | $-0.41 | -0.93% | 2,580,215 | $43.85 | $43.42 $44.88 |
| Aug 28, 2026 | $44.40 | $45.29 | $43.57 | $44.19 | +$0.44 | +1.01% | 3,321,389 | $44.30 | $43.57 $45.29 |
| Aug 27, 2026 | $42.51 | $43.99 | $42.51 | $43.75 | +$2.55 | +6.19% | 2,839,124 | $43.64 | $42.51 $43.99 |
| Aug 26, 2026 | $41.95 | $42.44 | $41.16 | $41.20 | $-2.26 | -5.20% | 3,480,100 | $41.64 | $41.16 $42.44 |
| Aug 25, 2026 | $43.30 | $43.90 | $42.76 | $43.46 | $-0.59 | -1.34% | 3,176,107 | $43.32 | $42.76 $43.90 |
| Aug 24, 2026 | $43.32 | $44.22 | $43.29 | $44.05 | +$0.38 | +0.87% | 2,455,264 | $43.83 | $43.29 $44.22 |
| Aug 21, 2026 | $43.67 | $45.01 | $43.08 | $43.67 | +$0.11 | +0.25% | 1,927,465 | $44.00 | $43.08 $45.01 |
| Aug 20, 2026 | $43.81 | $44.09 | $43.45 | $43.56 | $-0.89 | -2.00% | 1,610,052 | $43.74 | $43.45 $44.09 |