TipRanks
Go Ultimate55% OFF

Frontline (FRO.O) Historical Prices

SE:FRO.O historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026519.80520.80512.40512.40512.40-1.27%3640.04
Oct 29, 2026514.00520.00514.00519.00519.00+0.39%10,0711.25
Oct 28, 2026512.00527.20512.00517.00517.00+1.77%4070.05
Oct 27, 2026518.40518.40508.00508.00508.00-1.17%1560.02
Oct 26, 2026502.20514.00502.20514.00514.00+4.39%6810.08
Oct 23, 2026482.80496.00482.00492.40492.40+3.62%31,9024.03
Oct 22, 2026478.20478.70469.30475.20475.20+0.74%71,07310.47
Oct 21, 2026473.40474.70471.70471.70471.70-2.32%5950.09
Oct 20, 2026476.70482.90465.00482.90482.90-1.07%10,5331.55
Oct 19, 2026499.10500.00488.10488.10488.10-3.61%5660.08
Oct 16, 2026503.80508.80503.80506.40506.40-0.04%4250.06
Oct 15, 2026519.00526.60506.60506.60506.60-5.59%11,8141.65
Oct 14, 2026564.40570.60531.20536.60536.60-4.11%5,5900.78
Oct 13, 2026567.00567.00552.00559.60559.60-1.82%1,4540.20
Oct 12, 2026542.80570.00542.80570.00570.00+5.79%23,1623.42
Oct 09, 2026530.00541.00530.00538.80538.80+3.14%12,1821.84
Oct 08, 2026510.80522.40510.40522.40522.40+1.24%30,6414.99
Oct 07, 2026503.20516.00502.40516.00516.00+1.10%1,3650.22
Oct 06, 2026511.20512.80510.40510.40510.40+0.55%12,0102.02
Oct 05, 2026507.60507.60507.60507.60507.60+2.98%750.01
Oct 02, 2026497.30498.70492.90492.90492.90+1.69%4310.07
Oct 01, 2026473.10484.70473.10484.70484.70+1.91%5,3440.85
Sep 30, 2026471.60475.60471.60475.60475.60+3.64%3840.06
Sep 29, 2026461.00461.00461.00461.00461.00+0.46%2000.03
Sep 28, 2026458.90458.90458.90458.90458.90+0.90%1000.02
Sep 25, 2026450.30455.50450.30454.80454.80-1.49%15,1992.42
Sep 24, 2026455.90463.60450.60461.70461.70+2.97%5,2420.69
Sep 23, 2026454.30454.90443.70448.40448.40-1.49%18,4772.51
Sep 22, 2026475.00475.00452.30455.20455.20-3.17%34,5974.77
Sep 21, 2026480.30480.30470.10470.10470.10-2.33%18,4632.19
Sep 18, 2026479.10488.00473.30481.30481.30+8.84%33,8344.28
Sep 17, 2026476.00489.40474.40474.40442.22-5.06%24,8023.04
Sep 16, 2026489.50499.70483.40499.70465.81+1.09%24,9073.19
Sep 15, 2026472.50494.30472.50494.30460.77+7.27%1,1820.11
Sep 14, 2026463.90472.00456.60460.80429.54+0.30%50,3254.94
Sep 11, 2026445.00459.40445.00459.40428.24+4.29%23,7652.42
Sep 10, 2026436.20441.20433.00440.50410.62+3.31%2,5040.26
Sep 09, 2026431.30432.00426.40426.40397.48-0.40%650.01
Sep 08, 2026429.50436.60428.10428.10399.06+1.30%8,7780.90
Sep 07, 2026438.50438.50422.60422.60393.94-2.63%5790.06
Sep 04, 2026426.20434.10426.20434.00404.56+1.93%2,5290.26
Sep 03, 2026410.90425.90410.90425.80396.92+3.35%8940.09
Sep 02, 2026417.20417.20412.00412.00384.05-1.25%2360.02
Sep 01, 2026406.80417.70406.80417.20388.90+2.03%1660.02
Aug 31, 2026408.70413.30404.40408.90381.16-2.41%4440.05
Aug 28, 2026402.10419.70398.30419.00390.58+3.00%2,0030.21
Aug 27, 2026389.20406.80389.20406.80379.21+3.96%1,0950.11
Aug 26, 2026402.50405.40388.10391.30364.76-0.89%2280.02
Aug 25, 2026410.50411.50394.80394.80368.02-3.75%3,5790.37
Aug 24, 2026407.70410.20404.10410.20382.38+0.61%4640.05