Frontline plc (FRO) stock
FRONYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31
$56.90+0.35 (+0.62%)
Close on Oct 30, 2026Market cap $12.67BP/E 33.5Yield –
Price history
Frontline share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.90
+0.62% on the day
52-week range
$20.47 – $59.75
-4.8% from the high
Change over 52 weeks
+133.5%
From $24.37 on Oct 30, 2025
Average volume
3.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.12 | $57.16 | $55.12 | $56.90 | +0.62% | 2,511,608 |
| Oct 29, 2026 | $55.73 | $56.85 | $55.27 | $56.55 | +1.84% | 2,518,256 |
| Oct 28, 2026 | $56.73 | $57.30 | $55.33 | $55.53 | +3.27% | 2,982,758 |
| Oct 27, 2026 | $54.58 | $55.76 | $53.65 | $53.77 | -2.64% | 3,787,083 |
| Oct 26, 2026 | $54.29 | $55.87 | $53.72 | $55.23 | +4.33% | 4,286,606 |
| Oct 23, 2026 | $51.63 | $53.33 | $51.28 | $52.94 | +3.36% | 2,609,250 |
| Oct 22, 2026 | $50.75 | $52.06 | $50.11 | $51.22 | -0.14% | 4,144,029 |
| Oct 21, 2026 | $50.15 | $51.83 | $49.81 | $51.29 | +1.93% | 3,705,480 |
| Oct 20, 2026 | $50.24 | $51.32 | $49.03 | $50.32 | -0.79% | 5,502,385 |
| Oct 19, 2026 | $53.10 | $53.69 | $49.53 | $50.72 | -3.37% | 5,828,605 |
| Oct 16, 2026 | $53.63 | $54.19 | $52.38 | $52.49 | -0.10% | 3,722,974 |
| Oct 15, 2026 | $53.16 | $55.26 | $52.23 | $52.54 | -6.63% | 6,337,459 |
| Oct 14, 2026 | $59.46 | $59.46 | $55.24 | $56.27 | -4.69% | 7,207,586 |
| Oct 13, 2026 | $58.52 | $59.75 | $58.41 | $59.04 | -0.25% | 3,354,704 |
| Oct 12, 2026 | $58.28 | $59.55 | $58.00 | $59.19 | +5.51% | 5,452,135 |
| Oct 9, 2026 | $56.16 | $56.86 | $55.77 | $56.10 | -0.28% | 2,908,967 |
| Oct 8, 2026 | $54.72 | $56.55 | $54.42 | $56.26 | +6.03% | 6,389,347 |
| Oct 7, 2026 | $53.46 | $54.09 | $53.00 | $53.06 | +0.55% | 3,013,734 |
| Oct 6, 2026 | $52.72 | $53.25 | $51.94 | $52.77 | -1.82% | 4,250,781 |
| Oct 5, 2026 | $54.49 | $54.69 | $51.62 | $53.75 | +1.92% | 5,384,364 |
| Oct 2, 2026 | $51.19 | $52.88 | $50.80 | $52.74 | +2.33% | 3,789,050 |
| Oct 1, 2026 | $49.40 | $51.62 | $49.11 | $51.54 | +4.61% | 3,426,180 |
| Sep 30, 2026 | $49.87 | $50.56 | $49.16 | $49.27 | +0.69% | 2,647,979 |
| Sep 29, 2026 | $47.83 | $49.33 | $47.75 | $48.93 | +1.73% | 2,580,689 |
| Sep 28, 2026 | $48.59 | $48.81 | $47.60 | $48.10 | +0.78% | 3,354,501 |
| Sep 25, 2026 | $47.28 | $48.26 | $47.06 | $47.73 | -0.50% | 2,832,434 |
| Sep 24, 2026 | $47.16 | $48.97 | $46.88 | $47.97 | +0.86% | 4,023,434 |
| Sep 23, 2026 | $47.92 | $48.19 | $46.68 | $47.56 | -0.75% | 5,027,915 |
| Sep 22, 2026 | $48.10 | $48.87 | $47.56 | $47.92 | -3.79% | 5,685,721 |
| Sep 21, 2026 | $49.83 | $52.48 | $49.46 | $49.81 | -3.13% | 5,498,663 |
| Sep 18, 2026 | $51.19 | $51.82 | $50.36 | $51.42 | -4.83% | 4,998,572 |
| Sep 17, 2026 | $54.31 | $54.91 | $53.27 | $54.03 | +0.67% | 6,567,567 |
| Sep 16, 2026 | $52.52 | $54.69 | $52.21 | $53.67 | +4.03% | 5,129,528 |
| Sep 15, 2026 | $51.21 | $52.94 | $51.05 | $51.59 | +2.12% | 5,659,371 |
| Sep 14, 2026 | $50.25 | $50.78 | $49.16 | $50.52 | +2.66% | 4,023,417 |
| Sep 11, 2026 | $48.05 | $49.56 | $48.03 | $49.21 | +1.67% | 3,710,023 |
| Sep 10, 2026 | $47.33 | $48.72 | $47.10 | $48.40 | +2.52% | 4,103,673 |
| Sep 9, 2026 | $46.95 | $47.67 | $46.36 | $47.21 | +1.27% | 2,017,561 |
| Sep 8, 2026 | $47.05 | $47.22 | $45.95 | $46.62 | +1.08% | 2,339,237 |
| Sep 4, 2026 | $45.86 | $47.04 | $45.68 | $46.12 | +1.54% | 3,088,344 |
| Sep 3, 2026 | $45.61 | $45.95 | $44.73 | $45.42 | 0.00% | 2,537,247 |
| Sep 2, 2026 | $44.17 | $45.59 | $43.94 | $45.42 | +2.48% | 1,840,815 |
| Sep 1, 2026 | $44.39 | $45.16 | $43.86 | $44.32 | +1.23% | 2,188,490 |
| Aug 31, 2026 | $44.85 | $44.88 | $43.42 | $43.78 | -0.93% | 2,580,214 |
| Aug 28, 2026 | $44.40 | $45.29 | $43.57 | $44.19 | +1.01% | 3,321,389 |
| Aug 27, 2026 | $42.51 | $43.99 | $42.51 | $43.75 | +6.19% | 2,839,124 |
| Aug 26, 2026 | $41.95 | $42.44 | $41.16 | $41.20 | -5.20% | 3,480,100 |
| Aug 25, 2026 | $43.30 | $43.90 | $42.76 | $43.46 | -1.34% | 3,176,107 |
| Aug 24, 2026 | $43.32 | $44.22 | $43.29 | $44.05 | +0.87% | 2,455,264 |
| Aug 21, 2026 | $43.67 | $45.01 | $43.08 | $43.67 | +0.25% | 1,927,465 |
| Aug 20, 2026 | $43.81 | $44.09 | $43.45 | $43.56 | -2.00% | 1,614,227 |
| Aug 19, 2026 | $44.90 | $45.17 | $43.90 | $44.45 | +2.18% | 2,444,759 |
| Aug 18, 2026 | $42.46 | $43.89 | $41.98 | $43.50 | +3.13% | 2,262,248 |
| Aug 17, 2026 | $41.96 | $42.52 | $41.56 | $42.18 | +2.35% | 1,919,232 |
| Aug 14, 2026 | $40.74 | $41.52 | $40.49 | $41.21 | +1.70% | 1,266,486 |
| Aug 13, 2026 | $39.80 | $41.20 | $39.80 | $40.52 | +2.40% | 2,319,715 |
| Aug 12, 2026 | $38.25 | $39.65 | $38.20 | $39.57 | +3.75% | 2,057,926 |
| Aug 11, 2026 | $38.30 | $38.50 | $37.29 | $38.14 | -0.81% | 1,827,398 |
| Aug 10, 2026 | $39.85 | $39.91 | $38.37 | $38.45 | -3.25% | 1,407,504 |
| Aug 7, 2026 | $39.86 | $40.30 | $38.55 | $39.74 | +0.46% | 1,497,235 |
| Aug 6, 2026 | $38.84 | $39.83 | $38.65 | $39.56 | +4.19% | 1,844,858 |
| Aug 5, 2026 | $39.09 | $39.32 | $37.91 | $37.97 | -2.57% | 2,258,435 |
| Aug 4, 2026 | $40.00 | $40.21 | $38.72 | $38.97 | -2.36% | 2,052,738 |
| Aug 3, 2026 | $39.80 | $40.00 | $38.26 | $39.91 | +1.37% | 2,286,369 |
| Jul 31, 2026 | $39.43 | $39.79 | $38.96 | $39.37 | +0.69% | 1,624,516 |
| Jul 30, 2026 | $38.91 | $39.17 | $38.16 | $39.10 | -0.08% | 2,164,675 |
| Jul 29, 2026 | $39.15 | $39.58 | $38.31 | $39.13 | +0.90% | 2,461,132 |
| Jul 28, 2026 | $39.10 | $39.49 | $38.60 | $38.78 | +0.49% | 1,534,010 |
| Jul 27, 2026 | $38.30 | $39.29 | $38.06 | $38.59 | -1.78% | 1,583,694 |
| Jul 24, 2026 | $39.40 | $39.77 | $38.85 | $39.29 | +1.13% | 1,295,148 |
| Jul 23, 2026 | $38.13 | $39.08 | $37.94 | $38.85 | +2.34% | 1,372,786 |
| Jul 22, 2026 | $38.89 | $38.94 | $37.91 | $37.96 | -1.27% | 1,483,924 |
| Jul 21, 2026 | $37.64 | $38.54 | $36.83 | $38.45 | +4.12% | 2,020,313 |
| Jul 20, 2026 | $36.97 | $37.70 | $36.75 | $36.93 | +1.21% | 1,526,018 |
| Jul 17, 2026 | $36.18 | $36.67 | $35.71 | $36.49 | -1.83% | 2,006,499 |
| Jul 16, 2026 | $37.34 | $38.29 | $37.11 | $37.17 | -1.93% | 1,540,692 |
| Jul 15, 2026 | $38.10 | $38.26 | $36.99 | $37.90 | -1.25% | 2,202,854 |
| Jul 14, 2026 | $37.61 | $39.27 | $37.61 | $38.38 | +3.95% | 2,745,308 |
| Jul 13, 2026 | $38.91 | $39.09 | $36.90 | $36.92 | -3.17% | 2,303,433 |
| Jul 10, 2026 | $36.79 | $38.16 | $36.65 | $38.13 | +4.29% | 1,908,540 |
| Jul 9, 2026 | $38.03 | $38.11 | $35.70 | $36.56 | -4.94% | 4,100,938 |
| Jul 8, 2026 | $37.96 | $38.62 | $37.53 | $38.46 | +2.12% | 2,278,521 |
| Jul 7, 2026 | $36.45 | $37.87 | $36.40 | $37.66 | +2.14% | 2,620,352 |
| Jul 6, 2026 | $36.69 | $38.02 | $36.20 | $36.87 | +0.33% | 1,992,204 |
| Jul 2, 2026 | $35.94 | $37.05 | $35.94 | $36.75 | +5.91% | 2,234,140 |
| Jul 1, 2026 | $34.25 | $35.11 | $34.13 | $34.70 | -0.26% | 1,704,796 |
| Jun 30, 2026 | $34.91 | $35.42 | $34.50 | $34.79 | -1.83% | 3,655,118 |
| Jun 29, 2026 | $35.99 | $36.64 | $35.25 | $35.44 | -0.23% | 3,937,864 |
| Jun 26, 2026 | $37.48 | $37.93 | $34.81 | $35.52 | -7.67% | 4,686,506 |
| Jun 25, 2026 | $40.60 | $40.85 | $38.23 | $38.47 | -5.53% | 3,989,424 |
| Jun 24, 2026 | $42.88 | $43.10 | $40.37 | $40.72 | -5.04% | 3,996,303 |
| Jun 23, 2026 | $41.16 | $42.89 | $41.03 | $42.88 | +3.13% | 3,886,128 |
| Jun 22, 2026 | $39.91 | $41.87 | $39.91 | $41.58 | +1.59% | 5,031,953 |
| Jun 18, 2026 | $38.07 | $40.96 | $37.17 | $40.93 | +5.35% | 5,123,097 |
| Jun 17, 2026 | $39.85 | $40.00 | $38.73 | $38.85 | -1.45% | 3,016,096 |
| Jun 16, 2026 | $39.91 | $40.17 | $38.20 | $39.42 | -0.03% | 3,306,008 |
| Jun 15, 2026 | $38.94 | $39.82 | $38.31 | $39.43 | +0.92% | 6,663,097 |
| Jun 12, 2026 | $35.71 | $39.09 | $35.50 | $39.07 | +5.22% | 4,350,343 |
| Jun 11, 2026 | $37.63 | $38.60 | $36.98 | $37.13 | +2.34% | 3,240,267 |
| Jun 10, 2026 | $35.97 | $36.77 | $35.70 | $36.28 | +0.03% | 2,821,834 |
| Jun 9, 2026 | $35.19 | $36.30 | $35.17 | $36.27 | +3.60% | 3,151,918 |
| Jun 8, 2026 | $35.73 | $35.79 | $34.66 | $35.01 | -0.45% | 2,082,461 |
| Jun 5, 2026 | $34.07 | $35.52 | $34.01 | $35.17 | +2.96% | 4,081,168 |
| Jun 4, 2026 | $34.29 | $34.66 | $33.80 | $34.16 | -0.87% | 2,188,157 |
| Jun 3, 2026 | $34.21 | $35.05 | $34.10 | $34.46 | -0.63% | 1,644,536 |
| Jun 2, 2026 | $34.92 | $35.01 | $34.25 | $34.68 | -0.49% | 2,361,345 |
| Jun 1, 2026 | $34.58 | $35.37 | $34.08 | $34.85 | +0.52% | 2,753,334 |
| May 29, 2026 | $33.96 | $34.70 | $33.86 | $34.67 | +0.38% | 3,130,871 |
| May 28, 2026 | $35.15 | $35.35 | $34.38 | $34.54 | -2.59% | 4,470,486 |
| May 27, 2026 | $36.62 | $36.62 | $35.23 | $35.46 | -3.04% | 3,328,702 |
| May 26, 2026 | $36.40 | $36.96 | $35.70 | $36.57 | -1.48% | 4,639,307 |
| May 22, 2026 | $37.97 | $38.05 | $36.47 | $37.12 | -3.43% | 4,350,232 |
| May 21, 2026 | $38.78 | $39.74 | $38.42 | $38.44 | -1.28% | 4,526,002 |
| May 20, 2026 | $37.90 | $39.28 | $37.84 | $38.94 | +4.01% | 2,806,913 |
| May 19, 2026 | $38.06 | $38.13 | $37.21 | $37.44 | -0.79% | 2,331,374 |
| May 18, 2026 | $36.87 | $38.08 | $36.76 | $37.74 | +2.95% | 2,025,171 |
| May 15, 2026 | $36.25 | $37.04 | $36.11 | $36.66 | -1.11% | 1,796,116 |
| May 14, 2026 | $37.34 | $37.61 | $36.65 | $37.07 | -0.32% | 1,250,381 |
| May 13, 2026 | $39.07 | $39.20 | $36.43 | $37.19 | -3.48% | 3,863,308 |
| May 12, 2026 | $37.93 | $38.82 | $37.71 | $38.53 | +1.00% | 2,548,787 |
| May 11, 2026 | $39.16 | $39.32 | $37.57 | $38.15 | -3.44% | 3,095,369 |
| May 8, 2026 | $38.57 | $39.55 | $38.56 | $39.51 | +3.65% | 2,578,812 |
| May 7, 2026 | $38.33 | $38.62 | $37.54 | $38.12 | +1.11% | 2,189,574 |
| May 6, 2026 | $37.58 | $38.93 | $37.24 | $37.70 | -1.05% | 3,100,413 |
| May 5, 2026 | $38.13 | $38.50 | $37.74 | $38.10 | +2.81% | 2,086,826 |
| May 4, 2026 | $36.80 | $37.24 | $36.46 | $37.06 | +0.14% | 1,590,231 |
| May 1, 2026 | $36.32 | $37.60 | $35.92 | $37.01 | +1.43% | 1,717,842 |
| Apr 30, 2026 | $36.15 | $36.88 | $35.70 | $36.49 | +0.58% | 2,070,730 |
| Apr 29, 2026 | $36.32 | $36.72 | $35.69 | $36.28 | +0.47% | 1,615,669 |
| Apr 28, 2026 | $36.51 | $36.74 | $35.79 | $36.11 | +0.33% | 1,860,527 |
| Apr 27, 2026 | $35.60 | $36.17 | $34.83 | $35.99 | +1.12% | 1,879,282 |
| Apr 24, 2026 | $34.83 | $35.60 | $34.56 | $35.59 | +1.98% | 1,357,836 |
| Apr 23, 2026 | $34.65 | $35.24 | $34.58 | $34.90 | +0.69% | 2,083,330 |
| Apr 22, 2026 | $35.39 | $35.48 | $33.53 | $34.66 | -2.04% | 5,146,066 |
| Apr 21, 2026 | $37.71 | $37.75 | $35.20 | $35.38 | -4.30% | 3,940,549 |
| Apr 20, 2026 | $35.99 | $36.98 | $35.07 | $36.97 | -0.43% | 3,671,682 |
| Apr 17, 2026 | $36.66 | $38.16 | $35.87 | $37.13 | +5.63% | 7,193,577 |
| Apr 16, 2026 | $34.82 | $35.38 | $34.45 | $35.15 | -0.96% | 2,134,485 |
| Apr 15, 2026 | $35.87 | $36.17 | $34.95 | $35.49 | +3.89% | 3,275,702 |
| Apr 14, 2026 | $34.75 | $35.18 | $34.01 | $34.16 | -1.95% | 2,799,658 |
| Apr 13, 2026 | $34.63 | $35.64 | $34.61 | $34.84 | +1.46% | 3,188,266 |
| Apr 10, 2026 | $34.43 | $34.94 | $33.70 | $34.34 | -1.38% | 3,072,920 |
| Apr 9, 2026 | $36.47 | $36.81 | $34.59 | $34.82 | -3.68% | 3,224,765 |
| Apr 8, 2026 | $34.71 | $36.41 | $34.20 | $36.15 | +3.34% | 4,201,357 |
| Apr 7, 2026 | $36.71 | $37.06 | $34.71 | $34.98 | -4.11% | 3,821,352 |
| Apr 6, 2026 | $36.77 | $36.81 | $35.70 | $36.48 | -0.33% | 3,278,282 |
| Apr 2, 2026 | $34.45 | $36.98 | $34.35 | $36.60 | +5.08% | 4,190,738 |
| Apr 1, 2026 | $34.71 | $35.70 | $34.51 | $34.83 | -0.09% | 3,245,554 |
| Mar 31, 2026 | $34.13 | $35.00 | $33.82 | $34.86 | +4.40% | 4,124,616 |
| Mar 30, 2026 | $33.66 | $34.38 | $33.00 | $33.39 | -0.77% | 2,923,764 |
| Mar 27, 2026 | $33.00 | $34.06 | $32.92 | $33.65 | +0.24% | 2,826,737 |
| Mar 26, 2026 | $34.27 | $34.89 | $33.53 | $33.57 | -0.53% | 3,949,593 |
| Mar 25, 2026 | $34.83 | $34.83 | $33.55 | $33.75 | -4.77% | 3,810,238 |
| Mar 24, 2026 | $34.30 | $35.66 | $34.06 | $35.44 | +4.76% | 5,696,353 |
| Mar 23, 2026 | $33.23 | $34.03 | $32.68 | $33.83 | +5.16% | 3,991,961 |
| Mar 20, 2026 | $32.90 | $33.00 | $31.76 | $32.17 | -2.16% | 4,088,954 |
| Mar 19, 2026 | $31.62 | $32.98 | $31.03 | $32.88 | +2.24% | 3,578,820 |
| Mar 18, 2026 | $31.82 | $32.81 | $31.42 | $32.16 | +2.75% | 3,754,130 |
| Mar 17, 2026 | $31.75 | $31.99 | $31.15 | $31.30 | -1.67% | 3,623,534 |
| Mar 16, 2026 | $30.99 | $31.86 | $30.57 | $31.83 | +5.47% | 5,113,760 |
| Mar 13, 2026 | $30.43 | $30.76 | $29.82 | $30.18 | -1.92% | 4,572,607 |
| Mar 12, 2026 | $32.11 | $32.16 | $30.67 | $30.77 | -8.15% | 5,309,739 |
| Mar 11, 2026 | $34.84 | $34.84 | $33.25 | $33.50 | -4.94% | 5,149,738 |
| Mar 10, 2026 | $36.06 | $36.39 | $35.10 | $35.24 | -0.70% | 4,592,718 |
| Mar 9, 2026 | $34.65 | $35.96 | $34.55 | $35.49 | +2.69% | 6,671,091 |
| Mar 6, 2026 | $34.12 | $34.99 | $33.65 | $34.56 | -1.03% | 6,349,830 |
| Mar 5, 2026 | $35.19 | $35.88 | $34.34 | $34.92 | -3.75% | 7,413,822 |
| Mar 4, 2026 | $35.77 | $36.90 | $35.36 | $36.28 | -2.32% | 5,319,186 |
| Mar 3, 2026 | $36.44 | $37.95 | $35.61 | $37.14 | -6.26% | 9,127,988 |
| Mar 2, 2026 | $39.87 | $39.89 | $37.78 | $39.62 | +4.40% | 10,286,760 |
| Feb 27, 2026 | $37.50 | $37.97 | $36.23 | $37.95 | +1.80% | 6,909,392 |
| Feb 26, 2026 | $36.38 | $37.94 | $36.08 | $37.28 | +2.25% | 5,635,317 |
| Feb 25, 2026 | $36.18 | $36.57 | $35.58 | $36.46 | -0.16% | 3,151,197 |
| Feb 24, 2026 | $35.55 | $36.75 | $35.29 | $36.52 | +4.08% | 4,733,399 |
| Feb 23, 2026 | $33.93 | $35.11 | $33.93 | $35.09 | +1.07% | 2,525,676 |
| Feb 20, 2026 | $33.78 | $34.75 | $33.78 | $34.72 | +2.66% | 2,870,173 |
| Feb 19, 2026 | $33.37 | $34.14 | $33.22 | $33.82 | +1.62% | 3,746,680 |
| Feb 18, 2026 | $32.94 | $33.54 | $32.84 | $33.28 | +5.58% | 4,027,986 |
| Feb 17, 2026 | $30.77 | $31.56 | $30.42 | $31.52 | +1.94% | 3,497,417 |
| Feb 13, 2026 | $29.54 | $30.96 | $29.48 | $30.92 | +4.14% | 3,173,447 |
| Feb 12, 2026 | $30.22 | $30.39 | $29.40 | $29.69 | -1.43% | 3,776,952 |
| Feb 11, 2026 | $29.86 | $30.63 | $29.58 | $30.12 | +3.68% | 2,988,880 |
| Feb 10, 2026 | $29.22 | $29.38 | $28.91 | $29.05 | -0.17% | 1,548,621 |
| Feb 9, 2026 | $28.78 | $29.39 | $28.68 | $29.10 | -0.92% | 2,473,413 |
| Feb 6, 2026 | $27.89 | $29.40 | $27.89 | $29.37 | +4.89% | 2,799,079 |
| Feb 5, 2026 | $27.60 | $28.39 | $27.60 | $28.00 | -0.71% | 1,923,180 |
| Feb 4, 2026 | $28.38 | $28.63 | $27.79 | $28.20 | -2.22% | 2,650,801 |
| Feb 3, 2026 | $28.84 | $29.04 | $28.40 | $28.84 | +0.98% | 2,965,805 |
| Feb 2, 2026 | $28.00 | $28.80 | $27.86 | $28.56 | -0.07% | 2,761,935 |
| Jan 30, 2026 | $28.58 | $28.81 | $28.13 | $28.58 | +0.95% | 3,885,339 |
| Jan 29, 2026 | $28.49 | $28.60 | $27.68 | $28.31 | +0.89% | 2,875,522 |
| Jan 28, 2026 | $27.48 | $28.20 | $27.35 | $28.06 | +3.77% | 3,159,867 |
| Jan 27, 2026 | $26.73 | $27.20 | $26.69 | $27.04 | +1.35% | 2,208,745 |
| Jan 26, 2026 | $27.30 | $27.56 | $26.68 | $26.68 | +2.38% | 3,006,120 |
| Jan 23, 2026 | $25.86 | $26.53 | $25.83 | $26.06 | +2.96% | 3,194,876 |
| Jan 22, 2026 | $26.38 | $26.41 | $25.09 | $25.31 | -4.02% | 3,236,457 |
| Jan 21, 2026 | $26.15 | $26.48 | $25.60 | $26.37 | +1.74% | 3,073,316 |
| Jan 20, 2026 | $25.89 | $26.36 | $25.76 | $25.92 | -1.41% | 2,311,254 |
| Jan 16, 2026 | $26.48 | $26.65 | $26.12 | $26.29 | +1.31% | 2,162,312 |
| Jan 15, 2026 | $25.69 | $26.24 | $25.39 | $25.95 | -0.61% | 3,036,698 |
| Jan 14, 2026 | $26.50 | $26.80 | $26.04 | $26.11 | +0.31% | 4,126,067 |
| Jan 13, 2026 | $25.50 | $26.38 | $25.49 | $26.03 | +3.42% | 4,034,690 |
| Jan 12, 2026 | $25.30 | $25.45 | $24.97 | $25.17 | +0.76% | 3,123,423 |
| Jan 9, 2026 | $24.46 | $25.28 | $24.14 | $24.98 | +2.25% | 5,695,146 |
| Jan 8, 2026 | $23.85 | $24.51 | $23.53 | $24.43 | +3.21% | 4,974,964 |
| Jan 7, 2026 | $22.75 | $23.82 | $22.72 | $23.67 | +9.53% | 5,512,115 |
| Jan 6, 2026 | $21.34 | $21.88 | $21.33 | $21.61 | +3.94% | 2,708,341 |
| Jan 5, 2026 | $21.05 | $21.38 | $20.75 | $20.79 | +1.02% | 4,452,467 |
| Jan 2, 2026 | $21.21 | $21.27 | $20.47 | $20.58 | -5.68% | 3,155,987 |
| Dec 31, 2025 | $21.60 | $21.85 | $21.41 | $21.82 | +0.46% | 1,871,008 |
| Dec 30, 2025 | $22.13 | $22.21 | $21.71 | $21.72 | -1.85% | 1,986,390 |
| Dec 29, 2025 | $21.58 | $22.22 | $21.53 | $22.13 | +1.47% | 2,341,827 |
| Dec 26, 2025 | $21.43 | $21.90 | $21.25 | $21.81 | +1.77% | 1,473,498 |
| Dec 24, 2025 | $21.39 | $21.53 | $21.24 | $21.43 | -0.37% | 637,356 |
| Dec 23, 2025 | $21.35 | $21.53 | $21.16 | $21.51 | -1.51% | 3,289,108 |
| Dec 22, 2025 | $21.94 | $22.08 | $21.74 | $21.84 | +0.55% | 2,600,344 |
| Dec 19, 2025 | $21.90 | $22.04 | $21.66 | $21.72 | -1.27% | 4,339,137 |
| Dec 18, 2025 | $22.83 | $22.84 | $21.87 | $22.00 | -4.06% | 3,663,653 |
| Dec 17, 2025 | $22.99 | $23.10 | $22.72 | $22.93 | +1.96% | 1,791,765 |
| Dec 16, 2025 | $22.74 | $22.81 | $22.35 | $22.49 | -1.14% | 1,577,024 |
| Dec 15, 2025 | $22.86 | $22.91 | $22.54 | $22.75 | -0.48% | 1,831,299 |
| Dec 12, 2025 | $23.01 | $23.21 | $22.73 | $22.86 | -0.44% | 1,869,680 |
| Dec 11, 2025 | $23.24 | $23.32 | $22.68 | $22.96 | +0.75% | 2,538,616 |
| Dec 10, 2025 | $22.68 | $22.90 | $22.34 | $22.79 | +0.18% | 2,706,940 |
| Dec 9, 2025 | $23.14 | $23.30 | $22.72 | $22.75 | -3.23% | 2,566,325 |
| Dec 8, 2025 | $23.57 | $23.95 | $23.41 | $23.51 | +0.56% | 2,578,813 |
| Dec 5, 2025 | $23.15 | $23.74 | $23.14 | $23.38 | +0.60% | 2,082,996 |
| Dec 4, 2025 | $23.49 | $23.54 | $23.19 | $23.24 | -1.53% | 2,541,902 |
| Dec 3, 2025 | $23.88 | $24.05 | $23.52 | $23.60 | +1.29% | 2,345,027 |
| Dec 2, 2025 | $22.80 | $23.39 | $22.75 | $23.30 | +1.97% | 3,603,817 |
| Dec 1, 2025 | $23.56 | $23.56 | $22.74 | $22.85 | -2.85% | 5,145,900 |
| Nov 28, 2025 | $23.81 | $23.92 | $23.32 | $23.52 | 0.00% | 4,550,520 |
| Nov 26, 2025 | $24.00 | $24.25 | $23.28 | $23.52 | -1.96% | 5,942,905 |
| Nov 25, 2025 | $24.40 | $24.80 | $23.93 | $23.99 | -3.89% | 6,681,518 |
| Nov 24, 2025 | $25.62 | $25.62 | $24.34 | $24.96 | -3.63% | 7,576,321 |
| Nov 21, 2025 | $25.69 | $26.00 | $24.47 | $25.90 | +3.64% | 4,494,280 |
| Nov 20, 2025 | $25.88 | $25.95 | $24.83 | $24.99 | -0.83% | 4,145,594 |
| Nov 19, 2025 | $25.17 | $25.57 | $25.07 | $25.20 | -2.21% | 2,610,852 |
| Nov 18, 2025 | $25.07 | $25.92 | $24.83 | $25.77 | +1.86% | 2,812,079 |
| Nov 17, 2025 | $25.37 | $25.72 | $25.25 | $25.30 | -0.71% | 2,791,603 |
| Nov 14, 2025 | $24.80 | $25.77 | $24.47 | $25.48 | +1.72% | 3,622,354 |
| Nov 13, 2025 | $25.12 | $25.74 | $24.98 | $25.05 | +0.68% | 2,992,973 |
| Nov 12, 2025 | $24.53 | $25.03 | $24.36 | $24.88 | +3.24% | 2,847,208 |
| Nov 11, 2025 | $24.24 | $24.40 | $23.80 | $24.10 | 0.00% | 1,738,933 |
| Nov 10, 2025 | $23.74 | $24.18 | $23.74 | $24.10 | +1.86% | 1,470,090 |
| Nov 7, 2025 | $23.70 | $23.81 | $23.49 | $23.66 | -0.25% | 1,509,575 |
| Nov 6, 2025 | $23.35 | $23.85 | $23.22 | $23.72 | +1.67% | 2,081,822 |
| Nov 5, 2025 | $23.26 | $23.42 | $23.14 | $23.33 | +0.21% | 1,506,747 |
| Nov 4, 2025 | $23.39 | $23.47 | $23.03 | $23.28 | -3.96% | 3,164,134 |
| Nov 3, 2025 | $24.48 | $24.62 | $23.96 | $24.24 | -3.19% | 2,436,362 |
| Oct 31, 2025 | $24.58 | $25.16 | $24.43 | $25.04 | +2.75% | 2,708,574 |
| Oct 30, 2025 | $24.74 | $24.86 | $24.35 | $24.37 | -1.54% | 1,986,674 |
| Oct 29, 2025 | $24.70 | $25.07 | $24.54 | $24.75 | +2.15% | 2,317,293 |
| Oct 28, 2025 | $24.10 | $24.49 | $23.93 | $24.23 | +1.64% | 1,597,298 |
| Oct 27, 2025 | $23.72 | $23.84 | $23.44 | $23.84 | +1.27% | 1,271,357 |
| Oct 24, 2025 | $23.91 | $24.20 | $23.42 | $23.54 | -3.33% | 3,328,795 |
| Oct 23, 2025 | $23.90 | $24.63 | $23.85 | $24.35 | +3.22% | 5,004,479 |
| Oct 22, 2025 | $22.69 | $23.59 | $22.47 | $23.59 | +3.33% | 2,698,107 |
| Oct 21, 2025 | $23.10 | $23.17 | $22.78 | $22.83 | -2.93% | 1,691,675 |
| Oct 20, 2025 | $23.58 | $23.90 | $23.44 | $23.52 | – | 2,216,594 |
Seasonality
FRO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 12.1% | 2.4% | 3.4% | 5.6% | -1.8% | 2.8% | 4.8% | 8.6% | 6.0% | -3.9% | -5.0% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 31.0% | 32.8% | -5.2% | 4.7% | -5.0% | 4.7% | 13.2% | 11.2% | 20.1% | 15.5% | ||
| 2025 | 22.1% | -7.3% | -6.3% | 13.2% | 8.7% | -9.3% | 12.2% | 13.5% | 9.0% | 9.9% | -6.1% | -7.2% |
| 2024 | 13.2% | -0.7% | 5.4% | 0.5% | 20.6% | -6.8% | -4.5% | -1.9% | -2.7% | -14.7% | -17.0% | -10.2% |
| 2023 | 13.9% | 36.5% | -6.7% | -6.6% | -8.7% | 7.6% | 16.5% | 4.1% | 11.9% | 18.5% | -10.7% | 2.5% |
| 2022 | -7.1% | 43.2% | -6.5% | -5.3% | 16.2% | -8.5% | 8.2% | 23.7% | -6.8% | 14.9% | 10.1% | -12.2% |
| 2021 | -5.1% | 14.7% | 5.6% | 6.9% | 11.5% | 5.6% | -11.6% | -9.3% | 29.8% | -6.0% | -22.2% | 3.2% |
| 2020 | -31.9% | -6.5% | 22.7% | -2.6% | -2.5% | -17.2% | 14.6% | -0.5% | -12.8% | -16.8% | 15.5% | -0.5% |
| 2019 | -6.9% | 24.7% | 0.6% | 26.8% | -4.3% | 2.0% | -7.9% | 15.5% | 6.9% | 14.5% | 7.8% | 15.5% |
| 2018 | 0.2% | -15.9% | 14.5% | -2.3% | 32.6% | 1.7% | -12.5% | 6.5% | 6.8% | 23.1% | 1.5% | -23.8% |
| 2017 | -2.4% | -0.4% | -0.3% | -1.3% | -12.9% | 1.7% | 0.0% | -14.8% | 23.8% | 0.8% | -13.8% | -12.6% |