Frontline Plc Ordinary Shares (FRO)

Historical Prices For Frontline Plc Ordinary Shares (FRO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	23.90	24.63	23.84	24.35	5,004,337	24.35
10/22/2025	22.69	23.59	22.46	23.59	2,698,099	23.59
10/21/2025	23.10	23.17	22.77	22.83	1,691,676	22.83
10/20/2025	23.58	23.90	23.44	23.52	2,216,546	23.52
10/17/2025	22.84	23.55	22.71	23.36	1,997,420	23.36
10/16/2025	23.08	23.71	22.85	23.01	3,419,388	23.01
10/15/2025	22.61	22.86	22.52	22.74	2,123,138	22.74
10/14/2025	21.31	22.36	21.28	22.01	3,948,231	22.01
10/13/2025	23.06	23.39	22.39	22.79	2,889,348	22.79
10/10/2025	22.73	23.25	22.58	22.73	2,410,089	22.73
10/09/2025	22.72	23.25	22.68	22.99	3,105,847	22.99
10/08/2025	22.08	22.36	21.71	22.25	2,029,668	22.25
10/07/2025	22.37	22.47	21.52	21.94	3,117,111	21.94
10/06/2025	22.81	23.12	22.71	22.98	2,880,133	22.98
10/03/2025	23.05	23.22	22.82	23.16	1,554,660	23.16
10/02/2025	22.78	22.78	22.28	22.70	1,527,189	22.70
10/01/2025	22.41	24.12	22.30	22.87	2,271,888	22.87
9/30/2025	22.82	23.09	22.52	22.79	1,782,209	22.79
9/29/2025	23.01	23.05	22.51	22.81	1,908,508	22.81
9/26/2025	23.06	23.21	22.82	23.09	1,387,171	23.09
9/25/2025	23.40	23.45	22.70	23.10	3,479,059	23.10
9/24/2025	23.69	23.93	23.62	23.67	1,062,336	23.67
9/23/2025	23.57	24.27	23.52	24.02	2,830,019	24.02
9/22/2025	23.25	23.36	23.06	23.11	1,507,179	23.11
9/19/2025	23.41	23.44	23.00	23.21	2,110,740	23.21
9/18/2025	23.64	24.01	23.45	23.87	2,448,383	23.87
9/17/2025	23.86	24.09	23.68	23.83	2,183,322	23.83
9/16/2025	23.98	23.98	23.50	23.66	2,896,072	23.66
9/15/2025	23.85	24.21	23.77	23.99	3,607,410	23.99
9/12/2025	23.47	23.61	23.14	23.23	2,761,756	23.23
9/11/2025	23.00	23.10	22.55	23.02	2,637,467	23.02
9/10/2025	22.55	22.82	22.38	22.57	1,664,419	22.57
9/09/2025	22.87	22.92	22.30	22.49	1,842,634	22.49
9/08/2025	22.96	23.16	22.70	22.92	2,678,918	22.92
9/05/2025	21.95	22.22	21.88	22.15	3,920,629	22.15
9/04/2025	21.23	21.79	21.08	21.77	2,729,519	21.77
9/03/2025	21.31	22.02	21.19	21.81	3,446,454	21.81
9/02/2025	20.52	20.94	20.31	20.89	3,171,511	20.89
8/29/2025	20.74	21.06	20.31	20.90	4,177,641	20.90
8/28/2025	20.57	20.82	20.39	20.72	2,695,985	20.72
8/27/2025	20.16	20.59	20.04	20.52	2,655,228	20.52
8/26/2025	20.25	20.38	19.87	20.10	2,006,495	20.10
8/25/2025	20.57	20.63	20.30	20.46	1,491,707	20.46
8/22/2025	20.50	20.88	20.39	20.57	2,489,835	20.57
8/21/2025	19.50	20.32	19.45	20.30	3,821,901	20.30
8/20/2025	18.92	19.18	18.84	19.04	1,506,428	19.04
8/19/2025	19.06	19.10	18.43	18.49	1,627,059	18.49
8/18/2025	18.78	19.09	18.67	18.98	1,254,879	18.98
8/15/2025	18.55	18.91	18.46	18.79	1,346,543	18.79
8/14/2025	18.87	18.95	18.55	18.62	1,129,351	18.62
8/13/2025	18.62	18.93	18.56	18.83	1,284,975	18.83
8/12/2025	18.47	18.95	18.44	18.58	1,457,534	18.58
8/11/2025	18.76	19.09	18.26	18.48	2,225,252	18.48
8/08/2025	20.12	20.25	18.83	19.14	2,962,295	19.14
8/07/2025	19.96	20.21	19.71	19.93	2,029,424	19.93
8/06/2025	20.36	20.68	19.71	19.78	4,130,647	19.78
8/05/2025	20.00	20.59	19.84	20.51	3,775,184	20.51
8/04/2025	19.18	19.51	19.10	19.23	2,406,095	19.23
8/01/2025	18.78	18.88	18.28	18.80	2,100,881	18.80
7/31/2025	18.29	18.66	18.27	18.42	1,612,911	18.42
7/30/2025	18.43	18.91	18.38	18.74	2,217,292	18.74
7/29/2025	18.73	19.20	18.67	19.06	1,542,018	19.06
7/28/2025	19.01	19.20	18.86	19.18	2,085,467	19.18
7/25/2025	18.62	18.70	18.35	18.52	1,883,880	18.52
7/24/2025	19.02	19.09	18.74	18.85	2,150,679	18.85