Frontline Plc Stock Price History
NYSE: FROConsumer DiscretionaryMarine TransportationUSD
56.10-0.16 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRO price history at a glance
The price history for Frontline Plc (FRO) on this page begins on August 6, 2001, when the stock closed at $71.20; it most recently closed at $56.10 on October 5, 2026. The highest price in this record is $361.80, reached on June 23, 2008; the latest close is 84.5% below that peak. Across the 24 complete calendar years in the table, FRO finished higher in 11 and lower in 13. Its best year was 2003 (+179.8%) and its worst was 2011 (-83.1%).
Over roughly 25 years the share price changed -21.2%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, FRO has gained 144.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $361.80
- Date of high
- Jun 23, 2008
- Low since 2001
- $3.79
- Date of low
- Feb 5, 2018
- 52-week high
- $56.85
- 52-week low
- $20.47
- Last close
- $56.10
FRO returns
1 week
+6.37%
1 month
+18.83%
3 months
+47.13%
6 months
+63.37%
Year to date
+157.10%
1 year
+144.02%
3 years
+172.20%
5 years
+521.95%
FRO price return, excluding dividends.
FRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.10 | +172.59% |
| 2025 | 20.58 | +44.42% |
| 2024 | 14.25 | -28.93% |
| 2023 | 20.05 | +65.16% |
| 2022 | 12.14 | +71.71% |
| 2021 | 7.07 | +13.67% |
| 2020 | 6.22 | -52.81% |
| 2019 | 13.18 | +121.51% |
| 2018 | 5.95 | +29.63% |
| 2017 | 4.59 | -35.44% |
| 2016 | 7.11 | -52.44% |
| 2015 | 14.95 | +19.12% |
| 2014 | 12.55 | -33.95% |
| 2013 | 19.00 | +6.74% |
| 2012 | 17.80 | -17.02% |
| 2011 | 21.45 | -83.09% |
| 2010 | 126.85 | -7.14% |
| 2009 | 136.60 | -11.93% |
| 2008 | 155.10 | -32.39% |
| 2007 | 229.40 | +44.05% |
| 2006 | 159.25 | -16.01% |
| 2005 | 189.60 | -14.52% |
| 2004 | 221.80 | +71.01% |
| 2003 | 129.70 | +179.83% |
| 2002 | 46.35 | -4.43% |
| 2001* | 48.50 | -31.88% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
FRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.16 | 56.85 | 55.77 | 56.10 | -0.28% | |
| 54.72 | 56.55 | 54.42 | 56.26 | +6.03% | |
| 53.46 | 54.09 | 53.00 | 53.06 | +0.55% | |
| 52.72 | 53.25 | 51.94 | 52.77 | -1.82% | |
| 54.49 | 54.69 | 51.62 | 53.75 | +1.92% | |
| 51.19 | 52.88 | 50.80 | 52.74 | +2.33% | |
| 49.40 | 51.62 | 49.11 | 51.54 | +4.61% | |
| 49.87 | 50.56 | 49.16 | 49.27 | +0.69% | |
| 47.83 | 49.33 | 47.75 | 48.93 | +1.73% | |
| 48.59 | 48.81 | 47.60 | 48.10 | +0.78% | |
| 47.28 | 48.26 | 47.06 | 47.73 | -0.50% | |
| 47.16 | 48.97 | 46.88 | 47.97 | +0.86% | |
| 47.92 | 48.19 | 46.68 | 47.56 | -0.75% | |
| 48.10 | 48.87 | 47.56 | 47.92 | -3.79% | |
| 49.83 | 52.48 | 49.46 | 49.81 | -3.13% | |
| 51.19 | 51.82 | 50.36 | 51.42 | -4.83% | |
| 54.31 | 54.91 | 53.27 | 54.03 | +0.67% | |
| 52.52 | 54.69 | 52.21 | 53.67 | +4.03% | |
| 51.21 | 52.94 | 51.05 | 51.59 | +2.12% | |
| 50.25 | 50.78 | 49.16 | 50.52 | +2.66% | |
| 48.05 | 49.56 | 48.03 | 49.21 | +1.67% | |
| 47.33 | 48.72 | 47.10 | 48.40 | +2.52% | |
| 46.95 | 47.67 | 46.36 | 47.21 | +1.27% | |
| 47.05 | 47.22 | 45.95 | 46.62 | +1.08% | |
| 45.86 | 47.04 | 45.68 | 46.12 | +1.54% | |
| 45.61 | 45.95 | 44.73 | 45.42 | 0.00% | |
| 44.17 | 45.59 | 43.94 | 45.42 | +2.48% | |
| 44.39 | 45.16 | 43.86 | 44.32 | +1.23% | |
| 44.85 | 44.88 | 43.42 | 43.78 | -0.93% | |
| 44.40 | 45.29 | 43.57 | 44.19 | +1.01% | |
| 42.51 | 43.99 | 42.51 | 43.75 | +6.19% | |
| 41.95 | 42.44 | 41.16 | 41.20 | -5.20% | |
| 43.30 | 43.90 | 42.76 | 43.46 | -1.34% | |
| 43.32 | 44.22 | 43.29 | 44.05 | +0.87% | |
| 43.67 | 45.01 | 43.08 | 43.67 | +0.25% | |
| 43.81 | 44.09 | 43.45 | 43.56 | -2.00% | |
| 44.90 | 45.17 | 43.90 | 44.45 | +2.18% | |
| 42.46 | 43.89 | 41.98 | 43.50 | +3.13% | |
| 41.96 | 42.52 | 41.56 | 42.18 | +2.35% | |
| 40.74 | 41.52 | 40.49 | 41.21 | +1.70% | |
| 39.80 | 41.20 | 39.80 | 40.52 | +2.40% | |
| 38.25 | 39.65 | 38.20 | 39.57 | +3.75% | |
| 38.30 | 38.50 | 37.29 | 38.14 | -0.81% | |
| 39.85 | 39.91 | 38.37 | 38.45 | -3.25% | |
| 39.86 | 40.30 | 38.55 | 39.74 | +0.46% | |
| 38.84 | 39.83 | 38.65 | 39.56 | +4.19% | |
| 39.09 | 39.32 | 37.91 | 37.97 | -2.57% | |
| 40.00 | 40.21 | 38.72 | 38.97 | -2.36% | |
| 39.80 | 40.00 | 38.26 | 39.91 | +1.37% | |
| 39.43 | 39.79 | 38.96 | 39.37 | +0.69% | |
| 38.91 | 39.17 | 38.16 | 39.10 | -0.08% | |
| 39.15 | 39.58 | 38.31 | 39.13 | +0.90% | |
| 39.10 | 39.49 | 38.60 | 38.78 | +0.49% | |
| 38.30 | 39.29 | 38.06 | 38.59 | -1.78% | |
| 39.40 | 39.77 | 38.85 | 39.29 | +1.13% | |
| 38.13 | 39.08 | 37.94 | 38.85 | +2.34% | |
| 38.89 | 38.94 | 37.91 | 37.96 | -1.27% | |
| 37.64 | 38.54 | 36.83 | 38.45 | +4.12% | |
| 36.97 | 37.70 | 36.75 | 36.93 | +1.21% | |
| 36.18 | 36.67 | 35.71 | 36.49 | -1.83% | |
| 37.34 | 38.29 | 37.11 | 37.17 | -1.93% | |
| 38.10 | 38.26 | 36.99 | 37.90 | -1.25% | |
| 37.61 | 39.27 | 37.61 | 38.38 | +3.95% | |
| 38.91 | 39.09 | 36.90 | 36.92 | -3.17% | |
| 36.79 | 38.16 | 36.65 | 38.13 | +4.29% | |
| 38.03 | 38.11 | 35.70 | 36.56 | -4.94% | |
| 37.96 | 38.62 | 37.53 | 38.46 | +2.12% | |
| 36.45 | 37.87 | 36.40 | 37.66 | +2.14% | |
| 36.69 | 38.02 | 36.20 | 36.87 | +0.33% | |
| 35.94 | 37.05 | 35.94 | 36.75 | +5.91% | |
| 34.25 | 35.11 | 34.13 | 34.70 | -0.26% | |
| 34.91 | 35.42 | 34.50 | 34.79 | -1.83% | |
| 35.99 | 36.64 | 35.25 | 35.44 | -0.23% | |
| 37.48 | 37.93 | 34.81 | 35.52 | -7.67% | |
| 40.60 | 40.85 | 38.23 | 38.47 | -5.53% | |
| 42.88 | 43.10 | 40.37 | 40.72 | -5.04% | |
| 41.16 | 42.89 | 41.03 | 42.88 | +3.13% | |
| 39.91 | 41.87 | 39.91 | 41.58 | +1.59% | |
| 38.07 | 40.96 | 37.17 | 40.93 | +5.35% | |
| 39.85 | 40.00 | 38.73 | 38.85 | -1.45% | |
| 39.91 | 40.17 | 38.20 | 39.42 | -0.03% | |
| 38.94 | 39.82 | 38.31 | 39.43 | +0.92% | |
| 35.71 | 39.09 | 35.50 | 39.07 | +5.22% | |
| 37.63 | 38.60 | 36.98 | 37.13 | +2.34% | |
| 35.97 | 36.77 | 35.70 | 36.28 | +0.03% | |
| 35.19 | 36.30 | 35.17 | 36.27 | +3.60% | |
| 35.73 | 35.79 | 34.66 | 35.01 | -0.45% | |
| 34.07 | 35.52 | 34.01 | 35.17 | +2.96% | |
| 34.29 | 34.66 | 33.80 | 34.16 | -0.87% | |
| 34.21 | 35.05 | 34.10 | 34.46 | -0.63% | |
| 34.92 | 35.01 | 34.25 | 34.68 | -0.49% | |
| 34.58 | 35.37 | 34.08 | 34.85 | +0.52% | |
| 33.96 | 34.70 | 33.86 | 34.67 | +0.38% | |
| 35.15 | 35.35 | 34.38 | 34.54 | -2.59% | |
| 36.62 | 36.62 | 35.23 | 35.46 | -3.04% | |
| 36.40 | 36.96 | 35.70 | 36.57 | -1.48% | |
| 37.97 | 38.05 | 36.47 | 37.12 | -3.43% | |
| 38.78 | 39.74 | 38.42 | 38.44 | -1.28% | |
| 37.90 | 39.28 | 37.84 | 38.94 | +4.01% | |
| 38.06 | 38.13 | 37.21 | 37.44 | -0.79% | |
| 36.87 | 38.08 | 36.76 | 37.74 | +2.95% | |
| 36.25 | 37.04 | 36.11 | 36.66 | -1.11% | |
| 37.34 | 37.61 | 36.65 | 37.07 | -0.32% | |
| 39.07 | 39.20 | 36.43 | 37.19 | -3.48% | |
| 37.93 | 38.82 | 37.71 | 38.53 | +1.00% | |
| 39.16 | 39.32 | 37.57 | 38.15 | -3.44% | |
| 38.57 | 39.55 | 38.56 | 39.51 | +3.65% | |
| 38.33 | 38.62 | 37.54 | 38.12 | +1.11% | |
| 37.58 | 38.93 | 37.24 | 37.70 | -1.05% | |
| 38.13 | 38.50 | 37.74 | 38.10 | +2.81% | |
| 36.80 | 37.24 | 36.46 | 37.06 | +0.14% | |
| 36.32 | 37.60 | 35.92 | 37.01 | +1.43% | |
| 36.15 | 36.88 | 35.70 | 36.49 | +0.58% | |
| 36.32 | 36.72 | 35.69 | 36.28 | +0.47% | |
| 36.51 | 36.74 | 35.79 | 36.11 | +0.33% | |
| 35.60 | 36.17 | 34.83 | 35.99 | +1.12% | |
| 34.83 | 35.60 | 34.56 | 35.59 | +1.98% | |
| 34.65 | 35.24 | 34.58 | 34.90 | +0.69% | |
| 35.39 | 35.48 | 33.53 | 34.66 | -2.04% | |
| 37.71 | 37.75 | 35.20 | 35.38 | -4.30% | |
| 35.99 | 36.98 | 35.07 | 36.97 | -0.43% | |
| 36.66 | 38.16 | 35.87 | 37.13 | +5.63% | |
| 34.82 | 35.38 | 34.45 | 35.15 | -0.96% | |
| 35.87 | 36.17 | 34.95 | 35.49 | +3.89% | |
| 34.75 | 35.18 | 34.01 | 34.16 | -1.95% | |
| 34.63 | 35.64 | 34.61 | 34.84 | +1.46% | |
| 34.43 | 34.94 | 33.70 | 34.34 | -1.38% | |
| 36.47 | 36.81 | 34.59 | 34.82 | -3.68% | |
| 34.71 | 36.41 | 34.20 | 36.15 | +3.34% | |
| 36.71 | 37.06 | 34.71 | 34.98 | -4.11% | |
| 36.77 | 36.81 | 35.70 | 36.48 | -0.33% | |
| 34.45 | 36.98 | 34.35 | 36.60 | +5.08% | |
| 34.71 | 35.70 | 34.51 | 34.83 | -0.09% | |
| 34.13 | 35.00 | 33.82 | 34.86 | +4.40% | |
| 33.66 | 34.38 | 33.00 | 33.39 | -0.77% | |
| 33.00 | 34.06 | 32.92 | 33.65 | +0.24% | |
| 34.27 | 34.89 | 33.53 | 33.57 | -0.53% | |
| 34.83 | 34.83 | 33.55 | 33.75 | -4.77% | |
| 34.30 | 35.66 | 34.06 | 35.44 | +4.76% | |
| 33.23 | 34.03 | 32.68 | 33.83 | +5.16% | |
| 32.90 | 33.00 | 31.76 | 32.17 | -2.16% | |
| 31.62 | 32.98 | 31.03 | 32.88 | +2.24% | |
| 31.82 | 32.81 | 31.42 | 32.16 | +2.75% | |
| 31.75 | 31.99 | 31.15 | 31.30 | -1.67% | |
| 30.99 | 31.86 | 30.57 | 31.83 | +5.47% | |
| 30.43 | 30.76 | 29.82 | 30.18 | -1.92% | |
| 32.11 | 32.16 | 30.67 | 30.77 | -8.15% | |
| 34.84 | 34.84 | 33.25 | 33.50 | -4.94% | |
| 36.06 | 36.39 | 35.10 | 35.24 | -0.70% | |
| 34.65 | 35.96 | 34.55 | 35.49 | +2.69% | |
| 34.12 | 34.99 | 33.65 | 34.56 | -1.03% | |
| 35.19 | 35.88 | 34.34 | 34.92 | -3.75% | |
| 35.77 | 36.90 | 35.36 | 36.28 | -2.32% | |
| 36.44 | 37.95 | 35.61 | 37.14 | -6.26% | |
| 39.87 | 39.89 | 37.78 | 39.62 | +4.40% | |
| 37.50 | 37.97 | 36.23 | 37.95 | +1.80% | |
| 36.38 | 37.94 | 36.08 | 37.28 | +2.25% | |
| 36.18 | 36.57 | 35.58 | 36.46 | -0.16% | |
| 35.55 | 36.75 | 35.29 | 36.52 | +4.08% | |
| 33.93 | 35.11 | 33.93 | 35.09 | +1.07% | |
| 33.78 | 34.75 | 33.78 | 34.72 | +2.66% | |
| 33.37 | 34.14 | 33.22 | 33.82 | +1.62% | |
| 32.94 | 33.54 | 32.84 | 33.28 | +5.58% | |
| 30.77 | 31.56 | 30.42 | 31.52 | +1.94% | |
| 29.54 | 30.96 | 29.48 | 30.92 | +4.14% | |
| 30.22 | 30.39 | 29.40 | 29.69 | -1.43% | |
| 29.86 | 30.63 | 29.58 | 30.12 | +3.68% | |
| 29.22 | 29.38 | 28.91 | 29.05 | -0.17% | |
| 28.78 | 29.39 | 28.68 | 29.10 | -0.92% | |
| 27.89 | 29.40 | 27.89 | 29.37 | +4.89% | |
| 27.60 | 28.39 | 27.60 | 28.00 | -0.71% | |
| 28.38 | 28.63 | 27.79 | 28.20 | -2.22% | |
| 28.84 | 29.04 | 28.40 | 28.84 | +0.98% | |
| 28.00 | 28.80 | 27.86 | 28.56 | -0.07% | |
| 28.58 | 28.81 | 28.13 | 28.58 | +0.95% | |
| 28.49 | 28.60 | 27.68 | 28.31 | +0.89% | |
| 27.48 | 28.20 | 27.35 | 28.06 | +3.77% | |
| 26.73 | 27.20 | 26.69 | 27.04 | +1.35% | |
| 27.30 | 27.56 | 26.68 | 26.68 | +2.38% | |
| 25.86 | 26.53 | 25.83 | 26.06 | +2.96% | |
| 26.38 | 26.41 | 25.09 | 25.31 | -4.02% | |
| 26.15 | 26.48 | 25.60 | 26.37 | +1.74% | |
| 25.89 | 26.36 | 25.76 | 25.92 | -1.41% | |
| 26.48 | 26.65 | 26.12 | 26.29 | +1.31% | |
| 25.69 | 26.24 | 25.39 | 25.95 | -0.61% | |
| 26.50 | 26.80 | 26.04 | 26.11 | +0.31% | |
| 25.50 | 26.38 | 25.49 | 26.03 | +3.42% | |
| 25.30 | 25.45 | 24.97 | 25.17 | +0.76% | |
| 24.46 | 25.28 | 24.14 | 24.98 | +2.25% | |
| 23.85 | 24.51 | 23.53 | 24.43 | +3.21% | |
| 22.75 | 23.82 | 22.72 | 23.67 | +9.53% | |
| 21.34 | 21.88 | 21.33 | 21.61 | +3.94% | |
| 21.05 | 21.38 | 20.75 | 20.79 | +1.02% | |
| 21.21 | 21.27 | 20.47 | 20.58 | -5.68% | |
| 21.60 | 21.85 | 21.41 | 21.82 | +0.46% | |
| 22.13 | 22.21 | 21.71 | 21.72 | -1.85% | |
| 21.58 | 22.22 | 21.53 | 22.13 | +1.47% | |
| 21.43 | 21.90 | 21.25 | 21.81 | +1.77% | |
| 21.39 | 21.53 | 21.24 | 21.43 | -0.37% | |
| 21.35 | 21.53 | 21.16 | 21.51 | -1.51% | |
| 21.94 | 22.08 | 21.74 | 21.84 | +0.55% | |
| 21.90 | 22.04 | 21.66 | 21.72 | -1.27% | |
| 22.83 | 22.84 | 21.87 | 22.00 | -4.06% | |
| 22.99 | 23.10 | 22.72 | 22.93 | +1.96% | |
| 22.74 | 22.81 | 22.35 | 22.49 | -1.14% | |
| 22.86 | 22.91 | 22.54 | 22.75 | -0.48% | |
| 23.01 | 23.21 | 22.73 | 22.86 | -0.44% | |
| 23.24 | 23.32 | 22.68 | 22.96 | +0.75% | |
| 22.68 | 22.90 | 22.34 | 22.79 | +0.18% | |
| 23.14 | 23.30 | 22.72 | 22.75 | -3.23% | |
| 23.57 | 23.95 | 23.41 | 23.51 | +0.56% | |
| 23.15 | 23.74 | 23.14 | 23.38 | +0.60% | |
| 23.49 | 23.54 | 23.19 | 23.24 | -1.53% | |
| 23.88 | 24.05 | 23.52 | 23.60 | +1.29% | |
| 22.80 | 23.39 | 22.75 | 23.30 | +1.97% | |
| 23.56 | 23.56 | 22.74 | 22.85 | -2.85% | |
| 23.81 | 23.92 | 23.32 | 23.52 | 0.00% | |
| 24.00 | 24.25 | 23.28 | 23.52 | -1.96% | |
| 24.40 | 24.80 | 23.93 | 23.99 | -3.89% | |
| 25.62 | 25.62 | 24.34 | 24.96 | -3.63% | |
| 25.69 | 26.00 | 24.47 | 25.90 | +3.64% | |
| 25.88 | 25.95 | 24.83 | 24.99 | -0.83% | |
| 25.17 | 25.57 | 25.07 | 25.20 | -2.21% | |
| 25.07 | 25.92 | 24.83 | 25.77 | +1.86% | |
| 25.37 | 25.72 | 25.25 | 25.30 | -0.71% | |
| 24.80 | 25.77 | 24.47 | 25.48 | +1.72% | |
| 25.12 | 25.74 | 24.98 | 25.05 | +0.68% | |
| 24.53 | 25.03 | 24.36 | 24.88 | +3.24% | |
| 24.24 | 24.40 | 23.80 | 24.10 | 0.00% | |
| 23.74 | 24.18 | 23.74 | 24.10 | +1.86% | |
| 23.70 | 23.81 | 23.49 | 23.66 | -0.25% | |
| 23.35 | 23.85 | 23.22 | 23.72 | +1.67% | |
| 23.26 | 23.42 | 23.14 | 23.33 | +0.21% | |
| 23.39 | 23.47 | 23.03 | 23.28 | -3.96% | |
| 24.48 | 24.62 | 23.96 | 24.24 | -3.19% | |
| 24.58 | 25.16 | 24.43 | 25.04 | +2.75% | |
| 24.74 | 24.86 | 24.35 | 24.37 | -1.54% | |
| 24.70 | 25.07 | 24.54 | 24.75 | +2.15% | |
| 24.10 | 24.49 | 23.93 | 24.23 | +1.64% | |
| 23.72 | 23.84 | 23.44 | 23.84 | +1.27% | |
| 23.91 | 24.20 | 23.42 | 23.54 | -3.33% | |
| 23.90 | 24.63 | 23.85 | 24.35 | +3.22% | |
| 22.69 | 23.59 | 22.47 | 23.59 | +3.33% | |
| 23.10 | 23.17 | 22.78 | 22.83 | -2.93% | |
| 23.58 | 23.90 | 23.44 | 23.52 | +0.68% | |
| 22.84 | 23.55 | 22.71 | 23.36 | +1.52% | |
| 23.08 | 23.71 | 22.85 | 23.01 | +1.19% | |
| 22.61 | 22.87 | 22.52 | 22.74 | +3.32% | |
| 21.31 | 22.36 | 21.28 | 22.01 | -3.42% | |
| 23.06 | 23.39 | 22.40 | 22.79 | +0.26% | |
| 22.73 | 23.25 | 22.58 | 22.73 | -1.13% | |
| 22.72 | 23.25 | 22.68 | 22.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRO chart for longer ranges.