FRO
FRONTLINE (FRO)
NYSE
$39.80-$0.11 (-0.29%)
Price as of Aug 03, 2026 7:58 PM EDT
  • $8.8B
    Market Cap
  • 128.90%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +8.60%
    Low Price$36.49
    High Price$39.91
  • 3 Months
    +12.53%
    Low Price$32.73
    High Price$42.88
  • 1 Year
    +128.90%
    Low Price$16.76
    High Price$42.88
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
39.80
40.00
38.26
39.91
+1.37%
2,283,243
07/31/2026
39.43
39.79
38.96
39.37
+0.69%
1,624,517
07/30/2026
38.91
39.17
38.16
39.10
-0.08%
2,164,676
07/29/2026
39.15
39.58
38.31
39.13
+0.90%
2,459,832
07/28/2026
39.10
39.49
38.60
38.78
+0.49%
1,533,217
07/27/2026
38.30
39.29
38.06
38.59
-1.78%
1,583,695
07/24/2026
39.40
39.77
38.85
39.29
+1.13%
1,295,148
07/23/2026
38.13
39.08
37.94
38.85
+2.34%
1,372,786
07/22/2026
38.89
38.94
37.91
37.96
-1.27%
1,483,924
07/21/2026
37.64
38.54
36.83
38.45
+4.12%
2,020,314
07/20/2026
36.97
37.70
36.75
36.93
+1.21%
1,525,857
07/17/2026
36.18
36.67
35.71
36.49
-1.83%
2,006,500
07/16/2026
37.34
38.29
37.11
37.17
-1.93%
1,540,692
07/15/2026
38.10
38.26
36.99
37.90
-1.25%
2,202,854
07/14/2026
37.61
39.27
37.61
38.38
+3.95%
2,745,309
07/13/2026
38.91
39.09
36.90
36.92
-3.17%
2,303,433
07/10/2026
36.79
38.16
36.65
38.13
+4.29%
1,908,541
07/09/2026
38.03
38.11
35.70
36.56
-4.94%
4,100,939
07/08/2026
37.96
38.62
37.53
38.46
+2.12%
2,278,522
07/07/2026
36.45
37.87
36.40
37.66
+2.14%
2,620,353
07/06/2026
36.69
38.02
36.20
36.87
+0.33%
1,992,204
07/02/2026
35.94
37.05
35.94
36.75
+5.91%
2,234,140
07/01/2026
34.25
35.11
34.13
34.70
-0.26%
1,704,797
06/30/2026
34.91
35.42
34.50
34.79
-1.83%
3,655,118
06/29/2026
35.99
36.64
35.25
35.44
-0.23%
3,937,785
06/26/2026
37.48
37.93
34.81
35.52
-7.67%
4,686,506
06/25/2026
40.60
40.85
38.23
38.47
-5.53%
3,989,425
06/24/2026
42.88
43.10
40.37
40.72
-5.04%
3,996,304
06/23/2026
41.16
42.89
41.03
42.88
+3.13%
3,886,129
06/22/2026
39.91
41.87
39.91
41.58
+1.59%
5,031,954
06/18/2026
38.07
40.96
37.17
40.93
+5.35%
5,123,097
06/17/2026
39.85
40.00
38.73
38.85
-1.45%
3,016,096
06/16/2026
39.91
40.17
38.20
39.42
-0.03%
3,306,009
06/15/2026
38.94
39.82
38.31
39.43
+0.92%
6,662,591
06/12/2026
35.71
39.09
35.50
39.07
+9.81%
4,350,344
06/12/2026
$1.55 Dividend
06/11/2026
36.06
36.99
35.44
35.58
+2.34%
3,240,267
06/10/2026
34.47
35.24
34.21
34.77
+0.03%
2,821,834
06/09/2026
33.72
34.78
33.70
34.76
+3.60%
3,151,918
06/08/2026
34.24
34.30
33.21
33.55
-0.45%
2,082,277
06/05/2026
32.65
34.04
32.59
33.70
+2.96%
4,081,169
06/04/2026
32.86
33.21
32.38
32.73
-0.87%
2,188,157
06/03/2026
32.78
33.59
32.68
33.02
-0.63%
1,640,599
06/02/2026
33.46
33.55
32.82
33.23
-0.49%
2,361,346
06/01/2026
33.14
33.89
32.65
33.40
+0.52%
2,752,974
05/29/2026
32.54
33.25
32.45
33.22
+0.38%
3,130,872
05/28/2026
33.68
33.87
32.94
33.10
-2.59%
4,470,485
05/27/2026
35.09
35.09
33.75
33.98
-3.04%
3,328,702
05/26/2026
34.88
35.42
34.21
35.04
-1.48%
4,639,307
05/22/2026
36.38
36.46
34.95
35.57
-3.43%
4,350,233
05/22/2026
$1.55 Earnings
05/21/2026
37.16
38.08
36.82
36.84
-1.28%
4,518,225
05/20/2026
36.32
37.64
36.26
37.31
+4.01%
2,806,913
05/19/2026
36.47
36.54
35.66
35.88
-0.79%
2,331,375
05/18/2026
35.33
36.49
35.23
36.16
+2.95%
2,025,171
05/15/2026
34.74
35.49
34.60
35.13
-1.11%
1,796,117
05/14/2026
35.78
36.04
35.12
35.52
-0.32%
1,250,383
05/13/2026
37.44
37.56
34.91
35.64
-3.48%
3,863,310
05/12/2026
36.35
37.20
36.14
36.92
+1.00%
2,548,788
05/11/2026
37.52
37.68
36.00
36.56
-3.44%
3,095,369
05/08/2026
36.96
37.90
36.95
37.86
+3.65%
2,578,812
05/07/2026
36.73
37.01
35.97
36.53
+1.11%
2,189,574
05/06/2026
36.01
37.30
35.69
36.13
-1.05%
3,100,413
05/05/2026
36.54
36.89
36.16
36.51
+2.81%
2,086,826
05/04/2026
35.26
35.69
34.94
35.51
+0.14%
1,590,232
05/01/2026
34.80
36.03
34.42
35.47
+1.43%
1,717,842
04/30/2026
34.64
35.34
34.21
34.97
+0.58%
2,070,731
04/29/2026
34.80
35.19
34.20
34.77
+0.47%
1,615,670
04/28/2026
34.99
35.21
34.30
34.60
+0.33%
1,860,527
04/27/2026
34.11
34.66
33.38
34.49
+1.12%
1,879,084
04/24/2026
33.38
34.11
33.12
34.10
+1.98%
1,357,837
04/23/2026
33.20
33.77
33.14
33.44
+0.69%
2,083,330
04/22/2026
33.91
34.00
32.13
33.21
-2.04%
5,146,066
04/21/2026
36.14
36.17
33.73
33.90
-4.30%
3,940,342
04/20/2026
34.48
35.44
33.61
35.43
-0.43%
3,671,462
04/17/2026
35.13
36.57
34.37
35.58
+5.63%
7,193,577
04/16/2026
33.37
33.90
33.01
33.68
-0.96%
2,134,485
04/15/2026
34.37
34.66
33.49
34.01
+3.89%
3,275,702
04/14/2026
33.30
33.71
32.59
32.73
-1.95%
2,799,658
04/13/2026
33.18
34.15
33.17
33.39
+1.46%
3,188,167
04/10/2026
32.99
33.48
32.29
32.91
-1.38%
3,072,920
04/09/2026
34.95
35.27
33.15
33.37
-3.68%
3,224,765
04/08/2026
33.26
34.89
32.77
34.64
+3.34%
4,201,357
04/07/2026
35.18
35.51
33.26
33.52
-4.11%
3,821,352
04/06/2026
35.24
35.27
34.21
34.96
-0.33%
3,278,282
04/02/2026
33.01
35.44
32.92
35.07
+5.08%
4,190,738
04/01/2026
33.26
34.20
33.07
33.38
-0.09%
3,245,554
03/31/2026
32.71
33.54
32.41
33.40
+4.40%
4,124,616
03/30/2026
32.25
32.94
31.62
32.00
-0.77%
2,923,764
03/27/2026
31.62
32.63
31.55
32.25
+0.24%
2,826,737
03/26/2026
32.84
33.44
32.13
32.17
-0.53%
3,949,593
03/25/2026
33.38
33.38
32.15
32.34
-4.77%
3,810,238
03/24/2026
32.87
34.17
32.64
33.96
+4.76%
5,696,353
03/23/2026
31.84
32.61
31.31
32.42
+5.16%
3,991,961
03/20/2026
31.53
31.62
30.43
30.83
-2.16%
4,088,935
03/19/2026
30.30
31.60
29.73
31.51
+2.24%
3,578,820
03/18/2026
30.49
31.44
30.11
30.82
+2.75%
3,754,130
03/17/2026
30.42
30.65
29.84
29.99
-1.67%
3,623,535
03/16/2026
29.70
30.53
29.29
30.50
+5.47%
5,113,760
03/13/2026
29.16
29.48
28.58
28.92
-1.92%
4,572,607