FRO
FRONTLINE (FRO)
NYSE
$49.70+$0.49 (+1.00%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $11.0B
    Market Cap
  • 129.98%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +29.02%
    Low Price$41.20
    High Price$49.21
  • 3 Months
    +38.31%
    Low Price$34.70
    High Price$49.21
  • 1 Year
    +129.98%
    Low Price$19.11
    High Price$49.21
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
48.05
49.56
48.03
49.21
+1.67%
3,710,024
09/10/2026
47.33
48.72
47.10
48.40
+2.52%
4,103,674
09/09/2026
46.95
47.67
46.36
47.21
+1.27%
2,017,594
09/08/2026
47.05
47.22
45.95
46.62
+1.08%
2,338,258
09/04/2026
45.86
47.04
45.68
46.12
+1.54%
3,088,345
09/03/2026
45.61
45.95
44.73
45.42
0.00%
2,537,247
09/02/2026
44.17
45.59
43.94
45.42
+2.48%
1,840,816
09/01/2026
44.39
45.16
43.86
44.32
+1.23%
2,188,490
08/31/2026
44.85
44.88
43.42
43.78
-0.93%
2,580,215
08/28/2026
44.40
45.29
43.57
44.19
+1.01%
3,321,390
08/28/2026
$2.61 Earnings
08/27/2026
42.51
43.99
42.51
43.75
+6.19%
2,839,125
08/26/2026
41.95
42.44
41.16
41.20
-5.20%
3,480,101
08/25/2026
43.30
43.90
42.76
43.46
-1.34%
3,176,108
08/24/2026
43.32
44.22
43.29
44.05
+0.87%
2,455,265
08/21/2026
43.67
45.01
43.08
43.67
+0.25%
1,927,466
08/20/2026
43.81
44.09
43.45
43.56
-2.00%
1,614,228
08/19/2026
44.90
45.17
43.90
44.45
+2.18%
2,444,756
08/18/2026
42.46
43.89
41.98
43.50
+3.13%
2,262,248
08/17/2026
41.96
42.52
41.56
42.18
+2.35%
1,919,232
08/14/2026
40.74
41.52
40.49
41.21
+1.70%
1,264,889
08/13/2026
39.80
41.20
39.80
40.52
+2.40%
2,319,716
08/12/2026
38.25
39.65
38.20
39.57
+3.75%
2,057,926
08/11/2026
38.30
38.50
37.29
38.14
-0.81%
1,827,399
08/10/2026
39.85
39.91
38.37
38.45
-3.25%
1,407,504
08/07/2026
39.86
40.30
38.55
39.74
+0.46%
1,497,236
08/06/2026
38.84
39.83
38.65
39.56
+4.19%
1,844,859
08/05/2026
39.09
39.32
37.91
37.97
-2.57%
2,254,285
08/04/2026
40.00
40.21
38.72
38.97
-2.36%
2,052,729
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