Frontline Plc (FRO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -8.40757238307 | 17.96 | 18.82 | 16.4 | 5116559 | 18.07620388 | CS |
| 4 | 2.15 | 15.034965035 | 14.3 | 18.82 | 13.725 | 4004070 | 16.63594069 | CS |
| 12 | -3.48 | -17.4611138986 | 19.93 | 20.64 | 13.18 | 3171035 | 16.72253555 | CS |
| 26 | -7.88 | -32.3879983559 | 24.33 | 25.68 | 13.18 | 2382375 | 19.31463199 | CS |
| 52 | -5.55 | -25.2272727273 | 22 | 29.39 | 13.18 | 2055258 | 21.28322017 | CS |
| 156 | 9.77 | 146.25748503 | 6.68 | 29.39 | 6.1 | 2839776 | 15.73182269 | CS |
| 260 | 4.25 | 34.8360655738 | 12.2 | 29.39 | 5.28 | 2667518 | 12.87877508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 16.399999 | -0.96 | -5.53 | 17.14 | 17.15 | 16.344999 | 5542306 |
| 1737157200 | 17.36 | -0.13 | -0.74 | 17.04 | 17.63 | 16.97 | 4011977 |
| 1737070800 | 17.49 | -1.21 | -6.47 | 18.25 | 18.33 | 17.465 | 5012222 |
| 1736984400 | 18.7 | 0.25 | 1.36 | 18.82 | 18.82 | 18.43 | 6138355 |
| 1736898000 | 18.45 | 0.15 | 0.82 | 17.96 | 18.54 | 17.8163 | 5303681 |
| 1736811600 | 18.3 | 1.07 | 6.21 | 18 | 18.61 | 17.71 | 7450093 |
| 1736552400 | 17.23 | 1.4 | 8.84 | 16.91 | 17.45 | 16.82 | 7811325 |
| 1736379600 | 15.83 | -0.07 | -0.44 | 15.4 | 16.079999 | 15.32 | 6185406 |
| 1736293200 | 15.9 | 1.63 | 11.42 | 15.41 | 16.02 | 15.32 | 8172501 |
| 1736206800 | 14.27 | 0.02 | 0.14 | 14.39 | 14.775 | 14.19 | 1763215 |
| 1735947600 | 14.25 | -0.44 | -3.00 | 14.67 | 14.67 | 14.16 | 2075289 |
| 1735861200 | 14.69 | 0.5 | 3.52 | 14.59 | 15.04 | 14.55 | 3088224 |
| 1735688400 | 14.19 | 0.3 | 2.16 | 13.91 | 14.33 | 13.9 | 1617054 |
| 1735602000 | 13.89 | -0.11 | -0.79 | 13.85 | 13.945 | 13.725 | 2257519 |
| 1735342800 | 14 | -0.08 | -0.57 | 14.07 | 14.145 | 13.85 | 1981632 |
| 1735256400 | 14.08 | -0.27 | -1.88 | 14.33 | 14.35 | 14.05 | 1410626 |
| 1735077840 | 14.35 | 0.28 | 1.99 | 14.3 | 14.44 | 13.955 | 1126083 |
| 1734997200 | 14.07 | 0.69 | 5.16 | 13.37 | 14.15 | 13.37 | 2479802 |
| 1734738000 | 13.38 | 0.04 | 0.30 | 13.22 | 13.51 | 13.17 | 2342506 |
| 1734651600 | 13.34 | -0.44 | -3.19 | 13.8 | 13.82 | 13.33 | 2146144 |
| 1734565200 | 13.78 | -0.05 | -0.36 | 13.88 | 14.145 | 13.74 | 2411494 |
| 1734478800 | 13.83 | 0.02 | 0.14 | 13.59 | 13.9 | 13.4104 | 2979713 |
| 1734392400 | 13.81 | -0.4 | -2.81 | 13.94 | 14.055 | 13.68 | 2761985 |
| 1734133200 | 14.21 | 0.48 | 3.50 | 14.1 | 14.3 | 13.835 | 3514669 |
| 1734046800 | 13.73 | -0.49 | -3.45 | 14.05 | 14.068 | 13.71 | 4143078 |
| 1733960400 | 14.22 | -0.61 | -4.11 | 14.81 | 14.81 | 14 | 5717711 |
| 1733874000 | 14.83 | -0.39 | -2.56 | 15.32 | 15.32 | 14.81 | 3898074 |
| 1733787600 | 15.22 | -0.07 | -0.46 | 15.32 | 15.735 | 15.2 | 3179396 |
| 1733528400 | 15.29 | -0.47 | -2.98 | 15.71 | 15.73 | 15.105 | 3516356 |
| 1733442000 | 15.76 | -0.41 | -2.54 | 15.82 | 16.061 | 15.645 | 5150773 |
| 1733355600 | 16.17 | -0.92 | -5.38 | 16.57 | 16.7 | 16.14 | 5156630 |
| 1733269200 | 17.09 | 1.38 | 8.78 | 15.97 | 17.105 | 15.89 | 6693590 |
| 1733182800 | 15.71 | -0.47 | -2.90 | 15.85 | 15.91 | 15.54 | 4277799 |
| 1732917840 | 16.18 | -0.6 | -3.58 | 16.39 | 16.54 | 16.099 | 2801106 |
| 1732750800 | 16.78 | -1.29 | -7.14 | 16.719999 | 17.09 | 16.469999 | 5912364 |
| 1732664400 | 18.07 | -0.96 | -5.04 | 18.72 | 18.89 | 18.02 | 3983062 |
| 1732578000 | 19.03 | -0.52 | -2.66 | 19.46 | 19.48 | 18.95 | 1608487 |
| 1732318800 | 19.55 | 0.02 | 0.10 | 19.25 | 19.67 | 19.215 | 1392320 |
| 1732232400 | 19.53 | -0.73 | -3.60 | 19.75 | 19.82 | 19.36 | 1850833 |
| 1732146000 | 20.26 | -0.24 | -1.17 | 20.47 | 20.4985 | 20.115 | 1815556 |
| 1732059600 | 20.5 | 0.32 | 1.59 | 20.38 | 20.64 | 20.11 | 1697751 |
| 1731973200 | 20.18 | 0.95 | 4.94 | 19.72 | 20.215 | 19.61 | 2119478 |
| 1731714000 | 19.23 | -0.55 | -2.78 | 19.63 | 19.73 | 19.19 | 1889817 |
| 1731627600 | 19.78 | 0.47 | 2.43 | 19.64 | 20.04 | 19.61 | 2907358 |
| 1731541200 | 19.31 | 0.77 | 4.15 | 18.87 | 19.495 | 18.855 | 2785159 |
| 1731454800 | 18.54 | -0.35 | -1.85 | 18.67 | 18.73 | 18.26 | 2111071 |
| 1731368400 | 18.89 | -0.11 | -0.58 | 19 | 19 | 18.8 | 1157929 |
| 1731109200 | 19 | -0.36 | -1.86 | 19.24 | 19.45 | 18.66 | 1952387 |
| 1731022800 | 19.36 | 0.42 | 2.22 | 19.27 | 19.55 | 19.24 | 1935087 |
| 1730936400 | 18.94 | -0.03 | -0.16 | 18.52 | 19.005 | 18.41 | 1781241 |
| 1730850000 | 18.97 | -0.16 | -0.84 | 19.23 | 19.3 | 18.8412 | 1289956 |
| 1730763600 | 19.13 | -0.26 | -1.34 | 19.13 | 19.37 | 19.045 | 3086506 |
| 1730500800 | 19.39 | -0.1 | -0.51 | 19.64 | 19.65 | 19.3512 | 1531825 |
| 1730414400 | 19.49 | 0.12 | 0.62 | 19.14 | 19.71 | 19.11 | 2754067 |
| 1730328000 | 19.37 | -0.38 | -1.92 | 19.35 | 19.54 | 19.24 | 2728570 |
| 1730241600 | 19.75 | -0.01 | -0.05 | 19.99 | 20.03 | 19.555 | 1675363 |
| 1730155200 | 19.76 | -0.47 | -2.32 | 19.6 | 19.88 | 19.55 | 2776201 |
| 1729896000 | 20.23 | 0.1 | 0.50 | 20.06 | 20.39 | 20.025 | 1833046 |
| 1729809600 | 20.13 | 0.02 | 0.10 | 20.2 | 20.31 | 19.885 | 2304421 |
| 1729723200 | 20.11 | -1.13 | -5.32 | 20.25 | 20.55 | 20.045 | 3814451 |
| 1729636800 | 21.24 | -0.64 | -2.93 | 21.67 | 21.7 | 21.22 | 2764911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
