FRO
FRONTLINE (FRO)
NYSE
$52.91-$0.03 (-0.05%)
Price as of Oct 23, 2026 7:50 PM EDT
  • $11.4B
    Market Cap
  • 160.60%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +11.31%
    Low Price$47.73
    High Price$59.19
  • 3 Months
    +45.45%
    Low Price$35.57
    High Price$59.19
  • 1 Year
    +160.60%
    Low Price$17.91
    High Price$59.19
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
51.63
53.33
51.28
52.94
+3.36%
2,609,252
10/22/2026
50.75
52.06
50.11
51.22
-0.14%
4,144,029
10/21/2026
50.15
51.83
49.81
51.29
+1.93%
3,705,481
10/20/2026
50.24
51.32
49.03
50.32
-0.79%
5,502,385
10/19/2026
53.10
53.69
49.53
50.72
-3.37%
5,828,606
10/16/2026
53.63
54.19
52.38
52.49
-0.10%
3,722,975
10/15/2026
53.16
55.26
52.23
52.54
-6.63%
6,337,460
10/14/2026
59.46
59.46
55.24
56.27
-4.69%
7,207,587
10/13/2026
58.52
59.75
58.41
59.04
-0.25%
3,354,704
10/12/2026
58.28
59.55
58.00
59.19
+5.51%
5,452,136
10/09/2026
56.16
56.86
55.77
56.10
-0.28%
2,908,968
10/08/2026
54.72
56.55
54.42
56.26
+6.03%
6,389,248
10/07/2026
53.46
54.09
53.00
53.06
+0.55%
3,013,735
10/06/2026
52.72
53.25
51.94
52.77
-1.82%
4,250,782
10/05/2026
54.49
54.69
51.62
53.75
+1.92%
5,384,366
10/02/2026
51.19
52.88
50.80
52.74
+2.33%
3,789,052
10/01/2026
49.40
51.62
49.11
51.54
+4.61%
3,426,181
09/30/2026
49.87
50.56
49.16
49.27
+0.69%
2,647,980
09/29/2026
47.83
49.33
47.75
48.93
+1.73%
2,580,690
09/28/2026
48.59
48.81
47.60
48.10
+0.78%
3,354,501
09/25/2026
47.28
48.26
47.06
47.73
-0.50%
2,832,435
09/24/2026
47.16
48.97
46.88
47.97
+0.86%
4,023,435
09/23/2026
47.92
48.19
46.68
47.56
-0.75%
5,027,915
09/22/2026
48.10
48.87
47.56
47.92
-3.79%
5,685,723
09/21/2026
49.83
52.48
49.46
49.81
-3.13%
5,498,664
09/18/2026
51.19
51.82
50.36
51.42
+1.58%
4,998,573
09/18/2026
$3.41 Dividend
09/17/2026
50.88
51.44
49.91
50.62
+0.67%
6,567,568
09/16/2026
49.21
51.24
48.91
50.28
+4.03%
5,129,528
09/15/2026
47.98
49.60
47.83
48.33
+2.12%
5,659,372
09/14/2026
47.08
47.58
46.06
47.33
+2.66%
4,023,418
09/11/2026
45.02
46.43
45.00
46.10
+1.67%
3,710,024
09/10/2026
44.34
45.65
44.13
45.35
+2.52%
4,103,674
09/09/2026
43.99
44.66
43.43
44.23
+1.27%
2,017,594
09/08/2026
44.08
44.24
43.05
43.68
+1.08%
2,338,258
09/04/2026
42.97
44.07
42.80
43.21
+1.54%
3,088,345
09/03/2026
42.73
43.05
41.91
42.55
0.00%
2,537,247
09/02/2026
41.38
42.71
41.17
42.55
+2.48%
1,840,816
09/01/2026
41.59
42.31
41.09
41.52
+1.23%
2,188,490
08/31/2026
42.02
42.04
40.68
41.02
-0.93%
2,580,215
08/28/2026
41.60
42.43
40.82
41.40
+1.01%
3,321,390
08/28/2026
$2.61 Earnings
08/27/2026
39.83
41.21
39.83
40.99
+6.19%
2,839,125
08/26/2026
39.30
39.76
38.56
38.60
-5.20%
3,480,101
08/25/2026
40.57
41.13
40.06
40.72
-1.34%
3,176,108
08/24/2026
40.59
41.43
40.56
41.27
+0.87%
2,455,265
08/21/2026
40.91
42.16
40.36
40.91
+0.25%
1,927,466
08/20/2026
41.05
41.31
40.71
40.81
-2.00%
1,614,228
08/19/2026
42.07
42.32
41.13
41.64
+2.18%
2,444,756
08/18/2026
39.78
41.12
39.33
40.75
+3.13%
2,262,248
08/17/2026
39.31
39.84
38.94
39.52
+2.35%
1,919,232
08/14/2026
38.17
38.90
37.93
38.61
+1.70%
1,264,889
08/13/2026
37.29
38.60
37.29
37.96
+2.40%
2,319,716
08/12/2026
35.84
37.14
35.79
37.07
+3.75%
2,057,926
08/11/2026
35.88
36.07
34.94
35.73
-0.81%
1,827,399
08/10/2026
37.33
37.39
35.95
36.02
-3.25%
1,407,504
08/07/2026
37.34
37.76
36.12
37.23
+0.46%
1,497,236
08/06/2026
36.39
37.32
36.21
37.06
+4.19%
1,844,859
08/05/2026
36.62
36.84
35.52
35.57
-2.57%
2,254,285
08/04/2026
37.48
37.67
36.28
36.51
-2.36%
2,052,729
08/03/2026
37.29
37.48
35.85
37.39
+1.37%
2,283,243
07/31/2026
36.94
37.28
36.50
36.89
+0.69%
1,624,517
07/30/2026
36.45
36.70
35.75
36.63
-0.08%
2,164,676
07/29/2026
36.68
37.08
35.89
36.66
+0.90%
2,459,832
07/28/2026
36.63
37.00
36.16
36.33
+0.49%
1,533,217
07/27/2026
35.88
36.81
35.66
36.15
-1.78%
1,583,695
07/24/2026
36.91
37.26
36.40
36.81
+1.13%
1,295,148
07/23/2026
35.72
36.61
35.55
36.40
+2.34%
1,372,786
07/22/2026
36.44
36.48
35.52
35.56
-1.27%
1,483,924
07/21/2026
35.26
36.10
34.51
36.02
+4.12%
2,020,314
07/20/2026
34.64
35.32
34.43
34.60
+1.21%
1,525,857
07/17/2026
33.90
34.35
33.46
34.19
-1.83%
2,006,500
07/16/2026
34.98
35.87
34.77
34.82
-1.93%
1,540,692
07/15/2026
35.70
35.85
34.66
35.51
-1.25%
2,202,854
07/14/2026
35.24
36.79
35.24
35.96
+3.95%
2,745,309
07/13/2026
36.45
36.62
34.57
34.59
-3.17%
2,303,433
07/10/2026
34.47
35.75
34.34
35.72
+4.29%
1,908,541
07/09/2026
35.63
35.71
33.45
34.25
-4.94%
4,100,939
07/08/2026
35.56
36.18
35.16
36.03
+2.12%
2,278,522
07/07/2026
34.15
35.48
34.10
35.28
+2.14%
2,620,353
07/06/2026
34.37
35.62
33.92
34.54
+0.33%
1,992,204
07/02/2026
33.67
34.71
33.67
34.43
+5.91%
2,234,140
07/01/2026
32.09
32.89
31.98
32.51
-0.26%
1,704,797
06/30/2026
32.71
33.18
32.32
32.59
-1.83%
3,655,118
06/29/2026
33.72
34.33
33.03
33.20
-0.23%
3,937,785
06/26/2026
35.11
35.54
32.61
33.28
-7.67%
4,686,506
06/25/2026
38.04
38.27
35.82
36.04
-5.53%
3,989,425
06/24/2026
40.17
40.38
37.82
38.15
-5.04%
3,996,304
06/23/2026
38.56
40.18
38.44
40.17
+3.13%
3,886,129
06/22/2026
37.39
39.23
37.39
38.96
+1.59%
5,031,954
06/18/2026
35.67
38.37
34.82
38.35
+5.35%
5,123,097
06/17/2026
37.33
37.48
36.29
36.40
-1.45%
3,016,096
06/16/2026
37.39
37.63
35.79
36.93
-0.03%
3,306,009
06/15/2026
36.48
37.31
35.89
36.94
+0.92%
6,662,591
06/12/2026
33.45
36.62
33.26
36.60
+9.81%
4,350,344
06/12/2026
$1.55 Dividend
06/11/2026
33.78
34.65
33.20
33.33
+2.34%
3,240,267
06/10/2026
32.29
33.01
32.05
32.57
+0.03%
2,821,834
06/09/2026
31.59
32.59
31.57
32.56
+3.60%
3,151,918
06/08/2026
32.08
32.13
31.12
31.43
-0.45%
2,082,277