NYSE:FRO | Historical Stock Price | Frontline plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-08-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.81$13.60$48.53$173.23$618.29$2,206.862001-08-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.86$114.63747,100——
2019-12-30$12.72$113.381,203,200——
2019-12-27$12.40$110.53733,900——
2019-12-26$12.65$112.76663,700——
2019-12-24$12.47$111.15414,100——
2019-12-23$12.43$110.801,429,500——
2019-12-20$12.01$107.051,387,400——
2019-12-19$12.11$107.942,112,200——
2019-12-18$11.65$103.841,356,300——
2019-12-17$11.31$100.81966,500——
2019-12-16$11.42$101.791,284,500——
2019-12-13$11.31$100.81791,000——
2019-12-12$11.11$99.03843,000——
2019-12-11$11.27$100.46914,600——
2019-12-10$11.49$102.42920,000——
2019-12-09$11.50$101.61995,000——
2019-12-06$11.19$98.88764,300——
2019-12-05$10.72$94.721,575,500——
2019-12-04$10.89$96.22789,700——
2019-12-03$10.70$94.551,677,800——
2019-12-02$10.80$95.431,689,200——
2019-11-29$11.23$99.231,201,500——
2019-11-27$11.11$98.172,306,800——
2019-11-26$11.26$99.491,953,200——
2019-11-25$11.41$100.821,572,100——
2019-11-22$11.08$97.90985,700——
2019-11-21$11.02$97.371,181,000——
2019-11-20$10.88$96.141,715,600——
2019-11-19$10.42$92.071,044,800——
2019-11-18$10.44$92.251,374,800——
2019-11-15$10.55$93.221,587,400——
2019-11-14$10.05$88.80927,900——
2019-11-13$9.93$87.74991,000——
2019-11-12$9.88$87.30749,200——
2019-11-11$9.48$83.77393,100——
2019-11-08$9.66$85.36626,100——
2019-11-07$9.50$83.94782,300——
2019-11-06$9.55$84.381,023,200——
2019-11-05$9.89$87.391,203,600——
2019-11-04$10.35$91.45908,000——
2019-11-01$10.55$93.22586,200——
2019-10-31$10.42$92.07738,300——
2019-10-30$10.63$93.93913,000——
2019-10-29$10.56$93.311,529,500——
2019-10-28$10.35$91.45995,700——
2019-10-25$10.31$91.101,005,400——
2019-10-24$10.49$92.692,389,800——
2019-10-23$10.77$95.161,371,900——
2019-10-22$10.51$92.87779,700——
2019-10-21$10.55$93.221,239,900——
2019-10-18$10.68$94.371,522,500——
2019-10-17$10.84$95.781,941,300——
2019-10-16$10.57$93.401,405,700——
2019-10-15$10.76$95.085,424,200——
2019-10-14$11.71$103.472,125,800——
2019-10-11$11.43$101.004,133,700——
2019-10-10$11.19$98.884,453,900——
2019-10-09$11.20$98.963,557,900——
2019-10-08$11.31$99.942,544,000——
2019-10-07$11.10$98.083,193,700——
2019-10-04$10.28$90.833,753,100——
2019-10-03$9.45$83.50718,100——
2019-10-02$9.39$82.971,118,200——
2019-10-01$9.41$83.151,712,600——
2019-09-30$9.10$80.411,129,700——
2019-09-27$9.12$80.58960,100——
2019-09-26$9.24$81.641,344,300——
2019-09-25$8.92$78.82827,100——
2019-09-24$8.74$77.23657,800——
2019-09-23$8.99$79.44655,700——
2019-09-20$9.01$79.611,030,000——
2019-09-19$8.81$77.85638,500——
2019-09-18$8.85$78.20796,100——
2019-09-17$8.78$77.58731,600——
2019-09-16$9.01$79.611,411,800——
2019-09-13$9.19$81.202,072,800——
2019-09-12$8.72$77.05472,200——
2019-09-11$8.73$77.14473,800——
2019-09-10$8.85$78.20712,400——
2019-09-09$9.05$79.97931,200——
2019-09-06$8.50$75.11963,300——
2019-09-05$8.14$71.93531,800——
2019-09-04$8.19$72.37472,100——
2019-09-03$8.14$71.931,080,700——
2019-08-30$8.51$75.19524,100——
2019-08-29$8.69$76.79550,200——
2019-08-28$8.50$75.11758,400——
2019-08-27$8.00$70.69740,400——
2019-08-26$8.19$72.37622,100——
2019-08-23$7.92$69.98526,800——
2019-08-22$7.84$69.27382,900——
2019-08-21$8.00$70.69433,800——
2019-08-20$7.85$69.36988,700——
2019-08-19$7.70$68.041,494,700——
2019-08-16$7.01$61.94650,900——
2019-08-15$6.44$56.90233,100——
2019-08-14$6.50$57.43721,000——
2019-08-13$7.18$63.44373,700——
2019-08-12$6.91$61.06389,700——
2019-08-09$7.17$63.35574,900——
2019-08-08$7.19$63.53702,600——
2019-08-07$6.99$61.76482,000——
2019-08-06$7.06$62.38362,300——
2019-08-05$6.76$59.73542,000——
2019-08-02$7.27$64.24321,300——
2019-08-01$7.33$64.77585,000——
2019-07-31$7.37$65.12499,200——
2019-07-30$7.48$66.09533,800——
2019-07-29$7.62$67.33532,300——
2019-07-26$8.05$71.13235,400——
2019-07-25$8.05$71.13432,200——
2019-07-24$8.13$71.84482,800——
2019-07-23$8.02$70.86436,700——
2019-07-22$7.93$70.07460,300——
2019-07-19$7.78$68.74508,600——
2019-07-18$7.73$68.30708,500——
2019-07-17$8.10$71.57609,500——
2019-07-16$8.32$73.52720,900——
2019-07-15$7.96$70.33345,300——
2019-07-12$8.04$71.04566,500——
2019-07-11$8.11$71.66486,600——
2019-07-10$8.17$72.19643,600——
2019-07-09$8.04$71.041,411,100——
2019-07-08$8.54$75.462,011,600——
2019-07-05$8.03$70.951,181,600——
2019-07-03$7.93$70.07430,600——
2019-07-02$8.00$70.69898,400——
2019-07-01$8.11$71.661,340,300——
2019-06-28$8.00$70.6910,824,300——
2019-06-27$8.14$71.931,224,000——
2019-06-26$7.82$69.10876,300——
2019-06-25$7.87$69.54902,900——
2019-06-24$8.02$70.861,138,500——
2019-06-21$8.35$73.781,443,000——
2019-06-20$8.03$70.951,245,600——
2019-06-19$7.74$68.39442,700——
2019-06-18$7.69$67.95513,400——
2019-06-17$7.61$67.24811,600——
2019-06-14$7.60$67.15663,700——
2019-06-13$7.99$70.601,350,900——
2019-06-12$7.22$63.80968,700——
2019-06-11$7.75$68.48514,500——
2019-06-10$7.67$67.77613,900——
2019-06-07$7.81$69.01553,900——
2019-06-06$7.77$68.66499,900——
2019-06-05$8.04$71.04679,100——
2019-06-04$7.82$69.10748,400——
2019-06-03$7.75$68.48456,200——
2019-05-31$7.84$69.27638,300——
2019-05-30$7.88$69.63559,100——
2019-05-29$8.05$71.131,188,300——
2019-05-28$8.40$74.22610,000——
2019-05-24$8.55$75.551,076,100——
2019-05-23$8.45$74.66796,900——
2019-05-22$8.75$77.32678,500——
2019-05-21$9.09$80.32727,600——
2019-05-20$9.32$82.351,189,700——
2019-05-17$9.01$79.61655,000——
2019-05-16$9.26$81.821,486,000——
2019-05-15$8.99$79.441,618,800——
2019-05-14$8.47$74.841,225,200——
2019-05-13$7.60$67.15548,200——
2019-05-10$7.90$69.80371,200——
2019-05-09$7.92$69.98355,500——
2019-05-08$7.91$69.89356,100——
2019-05-07$7.82$69.10278,300——
2019-05-06$7.97$70.42460,900——
2019-05-03$8.24$72.81452,300——
2019-05-02$7.99$70.60306,000——
2019-05-01$8.06$71.22265,600——
2019-04-30$8.19$72.37482,000——
2019-04-29$8.22$72.63482,100——
2019-04-26$8.04$71.04338,700——
2019-04-25$8.09$71.48311,800——
2019-04-24$8.06$71.22387,500——
2019-04-23$8.02$70.86350,700——
2019-04-22$8.14$71.93597,800——
2019-04-18$7.76$68.57236,500——
2019-04-17$7.81$69.01319,500——
2019-04-16$7.81$69.01344,200——
2019-04-15$7.79$68.83294,200——
2019-04-12$7.91$69.89427,900——
2019-04-11$7.93$70.07590,400——
2019-04-10$8.00$70.69832,500——
2019-04-09$7.53$66.54674,700——
2019-04-08$7.78$68.742,279,800——
2019-04-05$6.87$60.70779,900——
2019-04-04$6.84$60.44193,500——
2019-04-03$6.78$59.91199,000——
2019-04-02$6.77$59.82264,800——
2019-04-01$6.81$60.17429,100——
2019-03-29$6.46$57.08514,300——
2019-03-28$6.31$55.76481,500——
2019-03-27$6.58$58.14267,100——
2019-03-26$6.62$58.49423,000——
2019-03-25$6.57$58.05359,000——
2019-03-22$6.86$60.62689,700——
2019-03-21$6.99$61.76503,700——
2019-03-20$6.72$59.38465,200——
2019-03-19$6.71$59.29337,800——
2019-03-18$6.76$59.73362,600——
2019-03-15$6.50$57.43795,000——
2019-03-14$6.34$56.02308,200——
2019-03-13$6.53$57.70395,200——
2019-03-12$6.47$57.17324,700——
2019-03-11$6.20$54.78368,000——
2019-03-08$6.33$55.93324,600——
2019-03-07$6.34$56.02379,900——
2019-03-06$6.56$57.96358,900——
2019-03-05$6.75$59.64374,400——
2019-03-04$6.66$58.85384,000——
2019-03-01$6.57$58.05321,800——
2019-02-28$6.42$56.73643,900——
2019-02-27$6.30$55.67717,000——
2019-02-26$5.96$52.66616,000——
2019-02-25$5.82$51.43617,500——
2019-02-22$6.06$53.55458,600——
2019-02-21$5.74$50.72170,800——
2019-02-20$5.72$50.54196,500——
2019-02-19$5.87$51.87233,300——
2019-02-15$5.85$51.69444,700——
2019-02-14$5.69$50.28937,100——
2019-02-13$5.49$48.51234,500——
2019-02-12$5.49$48.51604,800——
2019-02-11$5.03$44.45423,000——
2019-02-08$4.90$43.30308,500——
2019-02-07$5.02$44.36393,200——
2019-02-06$5.24$46.30208,600——
2019-02-05$5.33$47.10575,100——
2019-02-04$5.09$44.98251,600——
2019-02-01$5.07$44.80395,700——
2019-01-31$5.15$45.51472,100——
2019-01-30$5.34$47.18253,200——
2019-01-29$5.21$46.04322,600——
2019-01-28$5.21$46.04504,100——
2019-01-25$5.46$48.24415,800——
2019-01-24$5.59$49.39458,300——
2019-01-23$5.65$49.92286,000——
2019-01-22$5.64$49.84252,500——
2019-01-18$5.80$51.25497,700——
2019-01-17$5.61$49.57311,200——
2019-01-16$5.57$49.22237,700——
2019-01-15$5.66$50.01384,400——
2019-01-14$5.48$48.42375,300——
2019-01-11$5.61$49.57468,000——
2019-01-10$5.81$51.34579,600——
2019-01-09$6.24$55.14435,600——
2019-01-08$6.14$54.25444,600——
2019-01-07$6.02$53.19324,000——
2019-01-04$5.95$52.57314,200——
2019-01-03$5.69$50.28283,600——
2019-01-02$5.64$49.84307,800——