NYSE - Delayed Quote
USD
Frontline plc (FRO)
46.12
+0.70
(+1.54%)
At close: September 4 at 4:00:02 PM EDT
46.26
+0.14
(+0.30%)
After hours: September 4 at 7:59:49 PM EDT
Trade FRO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
45.86
47.04
45.68
46.12
46.12
3,088,100
Sep 3, 2026
45.61
45.95
44.73
45.42
45.42
2,536,500
Sep 2, 2026
44.17
45.59
43.94
45.42
45.42
1,839,700
Sep 1, 2026
44.39
45.16
43.86
44.32
44.32
2,188,100
Aug 31, 2026
44.85
44.88
43.42
43.78
43.78
2,579,900
Aug 28, 2026
44.40
45.29
43.57
44.19
44.19
3,320,500
Aug 27, 2026
42.51
43.99
42.51
43.75
43.75
2,832,000
Aug 26, 2026
41.95
42.44
41.16
41.20
41.20
3,475,100
Aug 25, 2026
43.30
43.90
42.76
43.46
43.46
3,175,100
Aug 24, 2026
43.32
44.22
43.29
44.05
44.05
2,453,900
Aug 21, 2026
43.67
45.01
43.08
43.67
43.67
1,926,300
Aug 20, 2026
43.81
44.09
43.45
43.56
43.56
1,614,200
Aug 19, 2026
44.90
45.17
43.90
44.45
44.45
2,444,800
Aug 18, 2026
42.46
43.89
41.98
43.50
43.50
2,262,200
Aug 17, 2026
41.96
42.52
41.56
42.18
42.18
1,918,900
Aug 14, 2026
40.74
41.52
40.49
41.21
41.21
1,266,500
Aug 13, 2026
39.80
41.20
39.80
40.52
40.52
2,319,700
Aug 12, 2026
38.25
39.65
38.20
39.57
39.57
2,057,600
Aug 11, 2026
38.30
38.50
37.29
38.14
38.14
1,827,400
Aug 10, 2026
39.85
39.91
38.37
38.45
38.45
1,407,500
Aug 7, 2026
39.86
40.30
38.55
39.74
39.74
1,496,800
Aug 6, 2026
38.84
39.83
38.65
39.56
39.56
1,844,900
Aug 5, 2026
39.09
39.32
37.91
37.97
37.97
2,258,400
Aug 4, 2026
40.00
40.21
38.72
38.97
38.97
2,052,300
Aug 3, 2026
39.80
40.00
38.26
39.91
39.91
2,286,400
Jul 31, 2026
39.43
39.79
38.96
39.37
39.37
1,624,500
Jul 30, 2026
38.91
39.17
38.16
39.10
39.10
2,164,600
Jul 29, 2026
39.15
39.58
38.31
39.13
39.13
2,461,100
Jul 28, 2026
39.10
39.49
38.60
38.78
38.78
1,533,900
Jul 27, 2026
38.30
39.29
38.06
38.59
38.59
1,579,400
Jul 24, 2026
39.40
39.77
38.85
39.29
39.29
1,295,100
Jul 23, 2026
38.13
39.08
37.94
38.85
38.85
1,372,800
Jul 22, 2026
38.89
38.94
37.91
37.96
37.96
1,483,900
Jul 21, 2026
37.64
38.54
36.83
38.45
38.45
2,020,300
Jul 20, 2026
36.97
37.70
36.75
36.93
36.93
1,526,000
Jul 17, 2026
36.18
36.67
35.71
36.49
36.49
2,006,500
Jul 16, 2026
37.34
38.29
37.11
37.17
37.17
1,540,600
Jul 15, 2026
38.10
38.26
36.99
37.90
37.90
2,202,900
Jul 14, 2026
37.61
39.27
37.61
38.38
38.38
2,745,300
Jul 13, 2026
38.91
39.09
36.90
36.92
36.92
2,303,400
Jul 10, 2026
36.79
38.16
36.65
38.13
38.13
1,908,500
Jul 9, 2026
38.03
38.11
35.70
36.56
36.56
4,100,900
Jul 8, 2026
37.96
38.62
37.53
38.46
38.46
2,278,500
Jul 7, 2026
36.45
37.87
36.40
37.66
37.66
2,620,000
Jul 6, 2026
36.69
38.02
36.20
36.87
36.87
1,992,200
Jul 2, 2026
35.94
37.05
35.94
36.75
36.75
2,232,500
Jul 1, 2026
34.25
35.11
34.13
34.70
34.70
1,704,800
Jun 30, 2026
34.91
35.42
34.50
34.79
34.79
3,655,100
Jun 29, 2026
35.99
36.64
35.25
35.44
35.44
3,937,900
Jun 26, 2026
37.48
37.93
34.81
35.52
35.52
4,686,500
Jun 25, 2026
40.60
40.85
38.23
38.47
38.47
3,987,300
Jun 24, 2026
42.88
43.10
40.37
40.72
40.72
3,996,300
Jun 23, 2026
41.16
42.89
41.03
42.88
42.88
3,886,100
Jun 22, 2026
39.91
41.87
39.91
41.58
41.58
5,032,000
Jun 18, 2026
38.07
40.96
37.17
40.93
40.93
5,123,100
Jun 17, 2026
39.85
40.00
38.73
38.85
38.85
3,016,100
Jun 16, 2026
39.91
40.17
38.20
39.42
39.42
3,306,000
Jun 15, 2026
38.94
39.82
38.31
39.43
39.43
6,663,100
Jun 12, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
35.71
39.09
35.50
39.07
39.07
4,350,300
Jun 11, 2026
37.63
38.60
36.98
37.13
35.58
3,240,300
Jun 10, 2026
35.97
36.77
35.70
36.28
34.77
2,821,800
Jun 9, 2026
35.19
36.30
35.17
36.27
34.76
3,151,900
Jun 8, 2026
35.73
35.79
34.66
35.01
33.55
2,082,300
Jun 5, 2026
34.07
35.52
34.01
35.17
33.70
4,081,200
Jun 4, 2026
34.29
34.66
33.80
34.16
32.73
2,188,200
Jun 3, 2026
34.21
35.05
34.10
34.46
33.02
1,644,300
Jun 2, 2026
34.92
35.01
34.25
34.68
33.23
2,361,300
Jun 1, 2026
34.58
35.37
34.08
34.85
33.40
2,753,200
May 29, 2026
33.96
34.70
33.86
34.67
33.22
3,130,800
May 28, 2026
35.15
35.35
34.38
34.54
33.10
4,468,900
May 27, 2026
36.62
36.62
35.23
35.46
33.98
3,328,000
May 26, 2026
36.40
36.96
35.70
36.57
35.04
4,636,500
May 22, 2026
37.97
38.05
36.47
37.12
35.57
4,349,600
May 21, 2026
38.78
39.74
38.42
38.44
36.84
4,526,000
May 20, 2026
37.90
39.28
37.84
38.94
37.31
2,806,900
May 19, 2026
38.06
38.13
37.21
37.44
35.88
2,331,400
May 18, 2026
36.87
38.08
36.76
37.74
36.16
2,025,200
May 15, 2026
36.25
37.04
36.11
36.66
35.13
1,795,700
May 14, 2026
37.34
37.61
36.65
37.07
35.52
1,250,400
May 13, 2026
39.07
39.20
36.43
37.19
35.64
3,863,300
May 12, 2026
37.93
38.82
37.71
38.53
36.92
2,548,600
May 11, 2026
39.16
39.32
37.57
38.15
36.56
3,095,400
May 8, 2026
38.57
39.55
38.56
39.51
37.86
2,578,800
May 7, 2026
38.33
38.62
37.54
38.12
36.53
2,189,600
May 6, 2026
37.58
38.93
37.24
37.70
36.13
3,100,400
May 5, 2026
38.13
38.50
37.74
38.10
36.51
2,086,800
May 4, 2026
36.80
37.24
36.46
37.06
35.51
1,590,000
May 1, 2026
36.32
37.60
35.92
37.01
35.47
1,717,700
Apr 30, 2026
36.15
36.88
35.70
36.49
34.97
2,070,700
Apr 29, 2026
36.32
36.72
35.69
36.28
34.77
1,615,700
Apr 28, 2026
36.51
36.74
35.79
36.11
34.60
1,860,300
Apr 27, 2026
35.60
36.17
34.83
35.99
34.49
1,879,300
Apr 24, 2026
34.83
35.60
34.56
35.59
34.10
1,357,800
Apr 23, 2026
34.65
35.24
34.58
34.90
33.44
2,083,100
Apr 22, 2026
35.39
35.48
33.53
34.66
33.21
5,146,100
Apr 21, 2026
37.71
37.75
35.20
35.38
33.90
3,940,500
Apr 20, 2026
35.99
36.98
35.07
36.97
35.43
3,671,700
Apr 17, 2026
36.66
38.16
35.87
37.13
35.58
7,193,600
Apr 16, 2026
34.82
35.38
34.45
35.15
33.68
2,134,500
Apr 15, 2026
35.87
36.17
34.95
35.49
34.01
3,275,700
Apr 14, 2026
34.75
35.18
34.01
34.16
32.73
2,799,700
Apr 13, 2026
34.63
35.64
34.61
34.84
33.39
3,188,300
Apr 10, 2026
34.43
34.94
33.70
34.34
32.91
3,072,900
Apr 9, 2026
36.47
36.81
34.59
34.82
33.37
3,224,800
Apr 8, 2026
34.71
36.41
34.20
36.15
34.64
4,201,400
Apr 7, 2026
36.71
37.06
34.71
34.98
33.52
3,821,400
Apr 6, 2026
36.77
36.81
35.70
36.48
34.96
3,278,300
Apr 2, 2026
34.45
36.98
34.35
36.60
35.07
4,190,700
Apr 1, 2026
34.71
35.70
34.51
34.83
33.38
3,245,600
Mar 31, 2026
34.13
35.00
33.82
34.86
33.40
4,124,600
Mar 30, 2026
33.66
34.38
33.00
33.39
32.00
2,923,800
Mar 27, 2026
33.00
34.06
32.92
33.65
32.25
2,826,700
Mar 26, 2026
34.27
34.89
33.53
33.57
32.17
3,949,600
Mar 25, 2026
34.83
34.83
33.55
33.75
32.34
3,810,200
Mar 24, 2026
34.30
35.66
34.06
35.44
33.96
5,696,400
Mar 23, 2026
33.23
34.03
32.68
33.83
32.42
3,992,000
Mar 20, 2026
32.90
33.00
31.76
32.17
30.83
4,089,000
Mar 19, 2026
31.62
32.98
31.03
32.88
31.51
3,578,800
Mar 18, 2026
31.82
32.81
31.42
32.16
30.82
3,754,100
Mar 17, 2026
31.75
31.99
31.15
31.30
29.99
3,623,500
Mar 16, 2026
30.99
31.86
30.57
31.83
30.50
5,113,800
Mar 13, 2026
30.43
30.76
29.82
30.18
28.92
4,572,600
Mar 12, 2026
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
32.11
32.16
30.67
30.77
29.49
5,309,700
Mar 11, 2026
34.84
34.84
33.25
33.50
31.11
5,149,700
Mar 10, 2026
36.06
36.39
35.10
35.24
32.73
4,592,700
Mar 9, 2026
34.65
35.96
34.55
35.49
32.96
6,671,100
Mar 6, 2026
34.12
34.99
33.65
34.56
32.10
6,349,800
Mar 5, 2026
35.19
35.88
34.34
34.92
32.43
7,412,200
Mar 4, 2026
35.77
36.90
35.36
36.28
33.70
5,319,200
Mar 3, 2026
36.44
37.95
35.61
37.14
34.50
9,128,000
Mar 2, 2026
39.87
39.89
37.78
39.62
36.80
10,286,800
Feb 27, 2026
37.50
37.97
36.23
37.95
35.25
6,909,400
Feb 26, 2026
36.38
37.94
36.08
37.28
34.63
5,635,300
Feb 25, 2026
36.18
36.57
35.58
36.46
33.86
3,151,200
Feb 24, 2026
35.55
36.75
35.29
36.52
33.92
4,733,400
Feb 23, 2026
33.93
35.11
33.93
35.09
32.59
2,525,700
Feb 20, 2026
33.78
34.75
33.78
34.72
32.25
2,870,200
Feb 19, 2026
33.37
34.14
33.22
33.82
31.41
3,746,300
Feb 18, 2026
32.94
33.54
32.84
33.28
30.91
4,028,000
Feb 17, 2026
30.77
31.56
30.42
31.52
29.28
3,497,200
Feb 13, 2026
29.54
30.96
29.48
30.92
28.72
3,173,400
Feb 12, 2026
30.22
30.39
29.40
29.69
27.58
3,777,000
Feb 11, 2026
29.86
30.63
29.58
30.12
27.98
2,988,900
Feb 10, 2026
29.22
29.38
28.91
29.05
26.98
1,548,400
Feb 9, 2026
28.78
29.39
28.68
29.10
27.03
2,473,400
Feb 6, 2026
27.89
29.40
27.89
29.37
27.28
2,799,100
Feb 5, 2026
27.60
28.39
27.60
28.00
26.01
1,923,200
Feb 4, 2026
28.38
28.63
27.79
28.20
26.19
2,650,400
Feb 3, 2026
28.84
29.04
28.40
28.84
26.79
2,965,800
Feb 2, 2026
28.00
28.80
27.86
28.56
26.53
2,761,800
Jan 30, 2026
28.58
28.81
28.13
28.58
26.54
3,885,300
Jan 29, 2026
28.49
28.60
27.68
28.31
26.29
2,875,300
Jan 28, 2026
27.48
28.20
27.35
28.06
26.06
3,159,900
Jan 27, 2026
26.73
27.20
26.69
27.04
25.11
2,208,600
Jan 26, 2026
27.30
27.56
26.68
26.68
24.78
3,005,700
Jan 23, 2026
25.86
26.53
25.83
26.06
24.20
3,194,900
Jan 22, 2026
26.38
26.41
25.09
25.31
23.51
3,236,500
Jan 21, 2026
26.15
26.48
25.60
26.37
24.49
3,073,100
Jan 20, 2026
25.89
26.36
25.76
25.92
24.07
2,311,300
Jan 16, 2026
26.48
26.65
26.12
26.29
24.42
2,162,100
Jan 15, 2026
25.69
26.24
25.39
25.95
24.10
3,036,400
Jan 14, 2026
26.50
26.80
26.04
26.11
24.25
4,126,100
Jan 13, 2026
25.50
26.38
25.49
26.03
24.18
4,034,700
Jan 12, 2026
25.30
25.45
24.97
25.17
23.38
3,123,200
Jan 9, 2026
24.46
25.28
24.14
24.98
23.20
5,695,100
Jan 8, 2026
23.85
24.51
23.53
24.43
22.69
4,975,000
Jan 7, 2026
22.75
23.82
22.72
23.67
21.98
5,511,800
Jan 6, 2026
21.34
21.88
21.33
21.61
20.07
2,708,300
Jan 5, 2026
21.05
21.38
20.75
20.79
19.31
4,452,500
Jan 2, 2026
21.21
21.27
20.47
20.58
19.11
3,156,000
Dec 31, 2025
21.60
21.85
21.41
21.82
20.27
1,871,000
Dec 30, 2025
22.13
22.21
21.71
21.72
20.17
1,986,400
Dec 29, 2025
21.58
22.22
21.53
22.13
20.55
2,341,800
Dec 26, 2025
21.43
21.90
21.25
21.81
20.26
1,473,500
Dec 24, 2025
21.39
21.53
21.24
21.43
19.90
637,400
Dec 23, 2025
21.35
21.53
21.16
21.51
19.98
3,289,000
Dec 22, 2025
21.94
22.08
21.74
21.84
20.28
2,600,000
Dec 19, 2025
21.90
22.04
21.66
21.72
20.17
4,339,000
Dec 18, 2025
22.83
22.84
21.87
22.00
20.43
3,663,600
Dec 17, 2025
22.99
23.10
22.72
22.93
21.30
1,791,800
Dec 16, 2025
22.74
22.81
22.35
22.49
20.89
1,577,000
Dec 15, 2025
22.86
22.91
22.54
22.75
21.13
1,831,300
Dec 12, 2025
23.01
23.21
22.73
22.86
21.23
1,869,600
Dec 11, 2025
23.24
23.32
22.68
22.96
21.33
2,538,600
Dec 10, 2025
22.68
22.90
22.34
22.79
21.17
2,706,900
Dec 9, 2025
23.14
23.30
22.72
22.75
21.13
2,566,200
Dec 8, 2025
23.57
23.95
23.41
23.51
21.84
2,578,500
Dec 5, 2025
23.15
23.74
23.14
23.38
21.72
2,083,000
Dec 4, 2025
23.49
23.54
23.19
23.24
21.59
2,541,900
Dec 3, 2025
23.88
24.05
23.52
23.60
21.92
2,345,000
Dec 2, 2025
22.80
23.39
22.75
23.30
21.64
3,603,800
Dec 1, 2025
23.56
23.56
22.74
22.85
21.22
5,145,800
Nov 28, 2025
23.81
23.92
23.32
23.52
21.85
4,550,500
Nov 26, 2025
24.00
24.25
23.28
23.52
21.85
5,942,800
Nov 25, 2025
24.40
24.80
23.93
23.99
22.28
6,681,200
Nov 24, 2025
25.62
25.62
24.34
24.96
23.18
7,576,300
Nov 21, 2025
25.69
26.00
24.47
25.90
24.06
4,494,300
Nov 20, 2025
25.88
25.95
24.83
24.99
23.21
4,145,600
Nov 19, 2025
25.17
25.57
25.07
25.20
23.41
2,610,900
Nov 18, 2025
25.07
25.92
24.83
25.77
23.93
2,811,800
Nov 17, 2025
25.37
25.72
25.25
25.30
23.50
2,791,300
Nov 14, 2025
24.80
25.77
24.47
25.48
23.67
3,622,200
Nov 13, 2025
25.12
25.74
24.98
25.05
23.27
2,992,900
Nov 12, 2025
24.53
25.03
24.36
24.88
23.11
2,847,200
Nov 11, 2025
24.24
24.40
23.80
24.10
22.38
1,738,900
Nov 10, 2025
23.74
24.18
23.74
24.10
22.38
1,470,100
Nov 7, 2025
23.70
23.81
23.49
23.66
21.98
1,509,600
Nov 6, 2025
23.35
23.85
23.22
23.72
22.03
2,081,800
Nov 5, 2025
23.26
23.42
23.14
23.33
21.67
1,506,700
Nov 4, 2025
23.39
23.47
23.03
23.28
21.62
3,164,100
Nov 3, 2025
24.48
24.62
23.96
24.24
22.51
2,436,400
Oct 31, 2025
24.58
25.16
24.43
25.04
23.26
2,708,400
Oct 30, 2025
24.74
24.86
24.35
24.37
22.63
1,986,700
Oct 29, 2025
24.70
25.07
24.54
24.75
22.99
2,317,300
Oct 28, 2025
24.10
24.49
23.93
24.23
22.50
1,597,300
Oct 27, 2025
23.72
23.84
23.44
23.84
22.14
1,271,400
Oct 24, 2025
23.91
24.20
23.42
23.54
21.86
3,328,700
Oct 23, 2025
23.90
24.63
23.85
24.35
22.62
5,004,500
Oct 22, 2025
22.69
23.59
22.47
23.59
21.91
2,698,100
Oct 21, 2025
23.10
23.17
22.78
22.83
21.20
1,691,700
Oct 20, 2025
23.58
23.90
23.44
23.52
21.85
2,216,600
Oct 17, 2025
22.84
23.55
22.71
23.36
21.70
1,997,400
Oct 16, 2025
23.08
23.71
22.85
23.01
21.37
3,421,400
Oct 15, 2025
22.61
22.87
22.52
22.74
21.12
2,123,600
Oct 14, 2025
21.31
22.36
21.28
22.01
20.44
3,948,200
Oct 13, 2025
23.06
23.39
22.40
22.79
21.17
2,889,300
Oct 10, 2025
22.73
23.25
22.58
22.73
21.11
2,410,100
Oct 9, 2025
22.72
23.25
22.68
22.99
21.35
3,105,800
Oct 8, 2025
22.08
22.36
21.71
22.25
20.67
2,029,500
Oct 7, 2025
22.37
22.47
21.52
21.94
20.38
3,116,800
Oct 6, 2025
22.81
23.12
22.71
22.98
21.34
2,880,100
Oct 3, 2025
23.05
23.22
22.82
23.16
21.51
1,554,700
Oct 2, 2025
22.78
22.78
22.28
22.70
21.08
1,527,200
Oct 1, 2025
22.41
24.12
22.30
22.87
21.24
2,271,900
Sep 30, 2025
22.82
23.09
22.52
22.79
21.17
1,782,200
Sep 29, 2025
23.01
23.05
22.51
22.81
21.19
1,908,500
Sep 26, 2025
23.06
23.21
22.82
23.09
21.45
1,387,200
Sep 25, 2025
23.40
23.45
22.70
23.10
21.46
3,479,100
Sep 24, 2025
23.69
23.93
23.62
23.67
21.98
1,063,400
Sep 23, 2025
23.57
24.28
23.52
24.02
22.31
2,829,700
Sep 22, 2025
23.25
23.36
23.06
23.11
21.46
1,507,100
Sep 19, 2025
23.41
23.44
23.00
23.21
21.56
2,110,700
Sep 18, 2025
23.64
24.01
23.45
23.87
22.17
2,448,400
Sep 17, 2025
23.86
24.09
23.68
23.83
22.13
2,183,300
Sep 16, 2025
23.98
23.98
23.51
23.66
21.98
2,896,100
Sep 15, 2025
23.85
24.21
23.77
23.99
22.28
3,599,500
Sep 12, 2025
23.47
23.61
23.14
23.23
21.58
2,761,800
Sep 11, 2025
23.00
23.10
22.56
23.02
21.38
2,637,300
Sep 10, 2025
22.55
22.82
22.38
22.57
20.96
1,666,000
Sep 9, 2025
22.87
22.92
22.31
22.49
20.89
1,842,600
Sep 8, 2025
22.96
23.16
22.70
22.92
21.29
2,677,300
Sep 5, 2025
21.95
22.22
21.88
22.15
20.57
3,920,600
