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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.22$67.091,999,800——
2020-12-30$6.18$66.661,865,800——
2020-12-29$6.23$67.201,303,700——
2020-12-28$6.27$67.631,250,400——
2020-12-24$6.43$69.35641,400——
2020-12-23$6.36$68.601,358,900——
2020-12-22$6.16$66.441,999,300——
2020-12-21$6.31$68.062,096,500——
2020-12-18$6.46$69.682,302,300——
2020-12-17$6.66$71.831,955,000——
2020-12-16$6.72$72.481,877,700——
2020-12-15$6.68$72.052,032,000——
2020-12-14$6.68$72.051,559,200——
2020-12-11$6.74$72.701,886,300——
2020-12-10$6.85$73.882,139,700——
2020-12-09$6.48$69.891,806,400——
2020-12-08$6.53$70.431,759,300——
2020-12-07$6.61$71.302,783,500——
2020-12-04$6.63$71.514,113,000——
2020-12-03$6.17$66.552,430,200——
2020-12-02$6.11$65.902,708,400——
2020-12-01$6.14$66.232,744,500——
2020-11-30$6.25$67.413,490,100——
2020-11-27$6.61$71.302,504,400——
2020-11-25$6.76$72.915,751,000——
2020-11-24$7.40$79.822,719,400——
2020-11-23$7.25$78.202,065,000——
2020-11-20$6.94$74.851,585,500——
2020-11-19$6.86$73.991,304,700——
2020-11-18$6.65$71.731,561,000——
2020-11-17$6.65$71.731,282,400——
2020-11-16$6.77$73.022,563,300——
2020-11-13$6.30$67.951,249,900——
2020-11-12$6.18$66.661,725,800——
2020-11-11$6.51$70.221,602,700——
2020-11-10$6.55$70.652,922,300——
2020-11-09$6.22$67.093,242,600——
2020-11-06$5.63$60.731,205,600——
2020-11-05$5.73$61.801,467,800——
2020-11-04$5.59$60.291,578,000——
2020-11-03$5.64$60.831,378,800——
2020-11-02$5.60$60.401,742,200——
2020-10-30$5.41$58.352,425,500——
2020-10-29$5.73$61.802,401,400——
2020-10-28$5.65$60.943,101,300——
2020-10-27$6.04$65.151,055,300——
2020-10-26$6.10$65.792,232,500——
2020-10-23$6.19$66.772,605,200——
2020-10-22$6.45$69.571,254,400——
2020-10-21$6.31$68.062,322,600——
2020-10-20$6.53$70.431,421,200——
2020-10-19$6.60$71.191,382,500——
2020-10-16$6.67$71.941,056,500——
2020-10-15$6.78$73.131,680,600——
2020-10-14$6.78$73.131,609,200——
2020-10-13$6.67$71.941,501,700——
2020-10-12$6.79$73.241,360,800——
2020-10-09$6.76$72.911,106,400——
2020-10-08$6.86$73.991,355,100——
2020-10-07$6.63$71.511,861,400——
2020-10-06$6.68$72.051,147,700——
2020-10-05$6.78$73.131,554,800——
2020-10-02$6.52$70.321,833,600——
2020-10-01$6.51$70.221,716,200——
2020-09-30$6.50$70.112,117,600——
2020-09-29$6.34$68.382,770,200——
2020-09-28$6.37$68.712,093,800——
2020-09-25$6.43$69.351,807,000——
2020-09-24$6.33$68.282,197,000——
2020-09-23$6.23$67.203,107,300——
2020-09-22$6.65$71.732,162,000——
2020-09-21$6.63$71.513,320,700——
2020-09-18$7.18$77.442,185,900——
2020-09-17$7.34$79.171,388,400——
2020-09-16$7.41$79.921,875,900——
2020-09-15$7.41$79.922,085,200——
2020-09-14$7.78$83.913,408,300——
2020-09-11$7.49$80.793,523,000——
2020-09-10$7.35$79.283,397,200——
2020-09-09$7.84$79.173,869,800——
2020-09-08$7.74$78.164,216,400——
2020-09-04$7.62$76.953,197,100——
2020-09-03$7.37$74.422,676,300——
2020-09-02$7.50$75.743,236,600——
2020-09-01$7.78$78.562,339,100——
2020-08-31$7.96$80.382,466,900——
2020-08-28$7.83$79.072,873,900——
2020-08-27$7.77$78.464,722,200——
2020-08-26$8.27$83.512,232,800——
2020-08-25$8.37$84.521,476,400——
2020-08-24$8.35$84.321,967,700——
2020-08-21$8.35$84.321,255,600——
2020-08-20$8.37$84.521,290,800——
2020-08-19$8.36$84.421,441,100——
2020-08-18$8.54$86.241,123,700——
2020-08-17$8.68$87.651,150,000——
2020-08-14$8.63$87.151,875,300——
2020-08-13$8.46$85.431,322,000——
2020-08-12$8.65$87.351,653,100——
2020-08-11$8.42$85.032,376,100——
2020-08-10$8.20$82.801,315,700——
2020-08-07$8.20$82.801,408,500——
2020-08-06$8.16$82.401,943,700——
2020-08-05$8.28$83.611,410,400——
2020-08-04$8.16$82.401,815,400——
2020-08-03$7.93$80.081,597,900——
2020-07-31$8.00$80.781,562,100——
2020-07-30$8.04$81.191,670,000——
2020-07-29$8.31$83.922,007,900——
2020-07-28$7.92$79.981,889,500——
2020-07-27$7.78$78.561,412,400——
2020-07-24$7.68$77.551,164,800——
2020-07-23$7.68$77.551,387,700——
2020-07-22$7.55$76.241,591,700——
2020-07-21$7.49$75.631,874,800——
2020-07-20$7.64$77.151,283,800——
2020-07-17$7.65$77.251,693,400——
2020-07-16$7.61$76.852,144,800——
2020-07-15$7.76$78.362,036,100——
2020-07-14$7.56$76.341,459,600——
2020-07-13$7.39$74.634,004,400——
2020-07-10$7.55$76.242,878,600——
2020-07-09$7.23$73.012,396,700——
2020-07-08$7.40$74.732,798,700——
2020-07-07$7.10$71.702,742,100——
2020-07-06$7.43$75.033,714,000——
2020-07-02$6.97$70.383,497,100——
2020-07-01$7.43$75.033,423,500——
2020-06-30$6.98$70.483,250,600——
2020-06-29$7.11$71.802,701,900——
2020-06-26$7.00$70.6917,137,100——
2020-06-25$7.37$74.423,281,700——
2020-06-24$7.49$75.632,848,500——
2020-06-23$7.51$75.842,735,000——
2020-06-22$7.38$74.523,336,500——
2020-06-19$7.60$76.752,926,300——
2020-06-18$7.87$79.472,325,800——
2020-06-17$7.62$76.952,662,200——
2020-06-16$7.92$79.983,113,100——
2020-06-15$8.08$81.593,055,800——
2020-06-12$7.95$80.283,552,400——
2020-06-11$7.51$75.845,097,900——
2020-06-10$8.24$83.213,846,900——
2020-06-09$8.80$88.864,302,900——
2020-06-08$8.99$90.787,208,100——
2020-06-05$8.16$82.405,059,900——
2020-06-04$7.95$80.284,675,400——
2020-06-03$7.99$80.687,795,400——
2020-06-02$9.08$84.6210,223,500——
2020-06-01$9.24$86.115,627,400——
2020-05-29$9.13$85.094,176,600——
2020-05-28$9.09$84.725,168,000——
2020-05-27$9.09$84.725,075,400——
2020-05-26$8.54$79.594,388,000——
2020-05-22$8.07$75.214,646,800——
2020-05-21$8.12$75.683,541,500——
2020-05-20$7.93$73.906,953,400——
2020-05-19$7.86$73.255,312,000——
2020-05-18$7.61$70.924,888,000——
2020-05-15$7.55$70.363,250,900——
2020-05-14$7.23$67.384,252,000——
2020-05-13$7.62$71.024,520,300——
2020-05-12$7.37$68.694,145,800——
2020-05-11$7.71$71.855,488,400——
2020-05-08$8.07$75.213,862,500——
2020-05-07$7.86$73.256,628,900——
2020-05-06$7.43$69.248,076,300——
2020-05-05$8.14$75.868,472,200——
2020-05-04$9.07$84.534,924,700——
2020-05-01$9.05$84.343,543,100——
2020-04-30$9.36$87.234,245,800——
2020-04-29$9.27$86.398,729,600——
2020-04-28$10.47$97.588,532,600——
2020-04-27$10.78$100.4714,860,400——
2020-04-24$10.60$98.793,111,700——
2020-04-23$10.63$99.076,579,700——
2020-04-22$10.95$102.055,495,800——
2020-04-21$10.68$99.5313,471,700——
2020-04-20$10.82$100.8413,350,100——
2020-04-17$9.60$89.473,415,800——
2020-04-16$9.33$86.953,468,800——
2020-04-15$8.79$81.924,501,200——
2020-04-14$8.80$82.014,137,900——
2020-04-13$8.80$82.015,095,700——
2020-04-09$8.78$81.837,161,900——
2020-04-08$7.99$74.463,534,600——
2020-04-07$8.12$75.683,637,700——
2020-04-06$8.40$78.282,700,600——
2020-04-03$7.89$73.537,267,700——
2020-04-02$8.42$78.4711,242,600——
2020-04-01$10.01$93.294,479,900——
2020-03-31$9.61$89.565,401,300——
2020-03-30$10.54$98.239,786,900——
2020-03-27$9.39$87.515,704,900——
2020-03-26$8.67$80.803,535,600——
2020-03-25$7.72$71.953,513,700——
2020-03-24$7.52$70.083,988,100——
2020-03-23$6.71$62.532,461,200——
2020-03-20$6.38$59.463,538,900——
2020-03-19$6.95$64.772,786,400——
2020-03-18$6.41$59.743,598,900——
2020-03-17$7.46$69.522,505,800——
2020-03-16$7.77$72.413,438,900——
2020-03-13$9.35$87.144,087,400——
2020-03-12$8.97$83.604,310,300——
2020-03-11$9.18$81.836,019,300——
2020-03-10$9.65$86.026,791,500——
2020-03-09$7.56$67.394,654,500——
2020-03-06$7.04$62.752,191,500——
2020-03-05$6.70$59.721,908,900——
2020-03-04$7.64$68.101,303,000——
2020-03-03$7.79$69.441,843,100——
2020-03-02$8.19$73.001,793,800——
2020-02-28$8.19$73.003,043,900——
2020-02-27$7.62$67.923,900,900——
2020-02-26$7.32$65.252,788,000——
2020-02-25$7.16$63.821,183,300——
2020-02-24$7.41$66.051,652,000——
2020-02-21$8.13$72.47973,600——
2020-02-20$8.18$72.911,190,000——
2020-02-19$8.40$74.871,174,900——
2020-02-18$8.18$72.91812,300——
2020-02-14$8.18$72.91642,900——
2020-02-13$8.20$73.091,071,200——
2020-02-12$8.35$74.431,787,500——
2020-02-11$8.33$74.251,937,100——
2020-02-10$8.05$71.751,526,100——
2020-02-07$7.80$69.532,354,200——
2020-02-06$8.11$72.291,783,500——
2020-02-05$8.78$78.261,985,400——
2020-02-04$8.60$76.662,399,400——
2020-02-03$8.59$76.571,883,600——
2020-01-31$8.76$78.083,577,200——
2020-01-30$9.48$84.503,184,400——
2020-01-29$10.10$90.031,681,300——
2020-01-28$10.25$91.362,069,400——
2020-01-27$10.49$93.502,607,500——
2020-01-24$10.81$96.362,721,900——
2020-01-23$11.28$100.543,337,800——
2020-01-22$12.00$106.961,110,900——
2020-01-21$11.90$106.071,100,500——
2020-01-17$12.38$110.351,574,500——
2020-01-16$12.04$107.321,603,300——
2020-01-15$11.93$106.343,361,900——
2020-01-14$12.40$110.532,150,100——
2020-01-13$12.75$113.651,879,000——
2020-01-10$12.55$111.861,490,700——
2020-01-09$13.14$117.121,525,200——
2020-01-08$12.72$113.381,845,600——
2020-01-07$12.97$115.61877,300——
2020-01-06$12.89$114.901,291,100——
2020-01-03$13.18$117.481,455,300——
2020-01-02$12.94$115.34864,800——