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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $49.40 | $59.75 | $49.03 | $56.90 | +15.49% | 93,113,341 |
| Sep 2026 | $44.39 | $54.91 | $43.86 | $49.27 | +12.54% | 79,855,181 |
| Aug 2026 | $39.80 | $45.29 | $37.29 | $43.78 | +11.20% | 46,838,793 |
| Jul 2026 | $34.25 | $39.79 | $34.13 | $39.37 | +13.16% | 44,704,493 |
| Jun 2026 | $34.58 | $43.10 | $33.80 | $34.79 | +0.35% | 75,966,957 |
| May 2026 | $36.32 | $39.74 | $33.86 | $34.67 | -4.99% | 57,426,717 |
| Apr 2026 | $34.71 | $38.16 | $33.53 | $36.49 | +4.68% | 67,252,327 |
| Mar 2026 | $39.87 | $39.89 | $29.82 | $34.86 | -8.14% | 112,275,939 |
| Feb 2026 | $28.00 | $37.97 | $27.60 | $37.95 | +32.79% | 64,159,350 |
| Jan 2026 | $21.21 | $28.81 | $20.47 | $28.58 | +30.98% | 69,933,706 |
| Dec 2025 | $23.56 | $24.05 | $21.16 | $21.82 | -7.23% | 55,382,425 |
| Nov 2025 | $24.48 | $26.00 | $23.03 | $23.52 | -6.07% | 64,975,870 |
| Oct 2025 | $22.41 | $25.16 | $21.28 | $25.04 | +9.87% | 58,097,647 |
| Sep 2025 | $20.52 | $24.28 | $20.31 | $22.79 | +9.04% | 52,050,068 |
| Aug 2025 | $18.78 | $21.06 | $18.26 | $20.90 | +13.46% | 48,365,499 |
| Jul 2025 | $16.36 | $19.21 | $16.25 | $18.42 | +12.25% | 45,607,892 |
| Jun 2025 | $18.24 | $19.86 | $16.28 | $16.41 | -10.23% | 67,473,523 |
| May 2025 | $16.93 | $18.96 | $16.62 | $18.28 | +8.74% | 63,910,760 |
| Apr 2025 | $15.04 | $17.11 | $12.40 | $16.81 | +13.20% | 65,895,845 |
| Mar 2025 | $16.65 | $17.01 | $14.28 | $14.85 | -7.48% | 66,021,266 |
| Feb 2025 | $17.11 | $19.08 | $15.21 | $16.05 | -7.33% | 56,845,112 |
| Jan 2025 | $14.59 | $18.82 | $14.16 | $17.32 | +22.06% | 85,349,554 |
| Dec 2024 | $15.85 | $17.11 | $13.17 | $14.19 | -12.30% | 68,778,442 |
| Nov 2024 | $19.64 | $20.64 | $16.10 | $16.18 | -16.98% | 45,723,473 |
| Oct 2024 | $22.31 | $25.68 | $19.11 | $19.49 | -14.70% | 51,119,473 |
| Sep 2024 | $23.40 | $24.06 | $21.40 | $22.85 | -5.34% | 40,571,287 |
| Aug 2024 | $24.87 | $25.33 | $21.74 | $24.14 | -1.91% | 31,154,085 |
| Jul 2024 | $25.13 | $25.65 | $22.79 | $24.61 | -4.46% | 28,422,400 |
| Jun 2024 | $28.00 | $28.00 | $23.64 | $25.76 | -9.04% | 25,020,323 |
| May 2024 | $23.44 | $29.39 | $23.19 | $28.32 | +20.56% | 32,822,386 |
| Apr 2024 | $23.45 | $25.14 | $22.52 | $23.49 | +0.47% | 35,663,701 |
| Mar 2024 | $22.85 | $23.98 | $22.25 | $23.38 | +3.77% | 39,507,539 |
| Feb 2024 | $23.05 | $24.54 | $21.25 | $22.53 | -0.71% | 47,896,551 |
| Jan 2024 | $20.40 | $23.14 | $20.08 | $22.69 | +13.17% | 55,089,634 |
| Dec 2023 | $20.06 | $21.54 | $18.34 | $20.05 | +0.86% | 60,625,712 |
| Nov 2023 | $22.35 | $22.95 | $19.31 | $19.88 | -10.65% | 56,479,546 |
| Oct 2023 | $18.60 | $22.49 | $17.02 | $22.25 | +18.48% | 74,551,621 |
| Sep 2023 | $17.67 | $18.84 | $15.94 | $18.78 | +6.58% | 57,680,875 |
| Aug 2023 | $16.84 | $18.75 | $16.16 | $17.62 | +4.08% | 45,802,984 |
| Jul 2023 | $14.68 | $17.03 | $14.57 | $16.93 | +16.52% | 39,394,547 |
| Jun 2023 | $15.03 | $15.87 | $13.35 | $14.53 | +2.83% | 100,191,173 |
| May 2023 | $15.52 | $15.60 | $13.70 | $14.13 | -8.66% | 61,627,972 |
| Apr 2023 | $15.63 | $17.22 | $14.70 | $15.47 | -6.58% | 47,059,726 |
| Mar 2023 | $19.13 | $19.29 | $15.63 | $16.56 | -12.29% | 72,391,280 |
| Feb 2023 | $14.20 | $18.95 | $14.20 | $18.88 | +36.51% | 63,905,163 |
| Jan 2023 | $11.99 | $14.60 | $10.55 | $13.83 | +13.92% | 121,820,482 |
| Dec 2022 | $13.66 | $14.85 | $11.86 | $12.14 | -12.22% | 106,352,623 |
| Nov 2022 | $12.95 | $14.75 | $12.87 | $13.83 | +10.11% | 83,967,645 |
| Oct 2022 | $10.86 | $13.10 | $10.10 | $12.56 | +14.91% | 68,516,399 |
| Sep 2022 | $11.72 | $13.85 | $10.58 | $10.93 | -7.84% | 83,871,746 |
| Aug 2022 | $9.82 | $12.57 | $9.80 | $11.86 | +23.67% | 68,458,815 |
| Jul 2022 | $8.68 | $9.95 | $7.51 | $9.59 | +8.24% | 58,802,837 |
| Jun 2022 | $9.70 | $10.57 | $8.31 | $8.86 | -8.47% | 57,847,405 |
| May 2022 | $8.29 | $11.57 | $7.48 | $9.68 | +16.21% | 59,908,334 |
| Apr 2022 | $9.04 | $9.88 | $8.05 | $8.33 | -5.34% | 57,111,035 |
| Mar 2022 | $9.80 | $10.43 | $7.94 | $8.80 | -6.48% | 69,035,415 |
| Feb 2022 | $6.57 | $9.57 | $6.55 | $9.41 | +43.23% | 48,277,969 |
| Jan 2022 | $7.54 | $7.88 | $6.10 | $6.57 | -7.07% | 36,693,050 |
| Dec 2021 | $6.92 | $7.51 | $6.39 | $7.07 | +3.21% | 34,086,309 |
| Nov 2021 | $8.95 | $9.25 | $6.56 | $6.85 | -22.25% | 30,574,218 |
| Oct 2021 | $9.75 | $9.86 | $8.59 | $8.81 | -5.98% | 42,531,906 |
| Sep 2021 | $7.51 | $9.45 | $7.34 | $9.37 | +29.78% | 42,916,799 |
| Aug 2021 | $8.02 | $8.15 | $7.04 | $7.22 | -9.30% | 23,801,141 |
| Jul 2021 | $9.08 | $9.21 | $7.59 | $7.96 | -11.56% | 26,532,711 |
| Jun 2021 | $8.69 | $9.17 | $8.18 | $9.00 | +5.63% | 27,958,790 |
| May 2021 | $7.75 | $8.99 | $7.63 | $8.52 | +11.52% | 35,960,657 |
| Apr 2021 | $7.18 | $7.86 | $6.61 | $7.64 | +6.85% | 35,494,754 |
| Mar 2021 | $6.94 | $8.33 | $6.77 | $7.15 | +5.61% | 52,645,714 |
| Feb 2021 | $5.96 | $7.76 | $5.90 | $6.77 | +14.75% | 45,907,229 |
| Jan 2021 | $6.48 | $6.71 | $5.73 | $5.90 | -5.14% | 39,505,572 |
| Dec 2020 | $6.40 | $6.98 | $6.02 | $6.22 | -0.48% | 44,616,170 |
| Nov 2020 | $5.53 | $7.44 | $5.46 | $6.25 | +15.53% | 42,946,757 |
| Oct 2020 | $6.57 | $6.97 | $5.28 | $5.41 | -16.77% | 37,987,440 |
| Sep 2020 | $7.95 | $7.96 | $6.12 | $6.50 | -18.34% | 56,980,483 |
| Aug 2020 | $7.99 | $8.70 | $7.69 | $7.96 | -0.50% | 38,726,882 |
| Jul 2020 | $7.01 | $8.32 | $6.96 | $8.00 | +14.61% | 48,636,298 |
| Jun 2020 | $9.42 | $9.42 | $6.82 | $6.98 | -23.55% | 106,801,887 |
| May 2020 | $9.27 | $9.50 | $7.17 | $9.13 | -2.46% | 101,343,933 |
| Apr 2020 | $9.64 | $11.95 | $7.00 | $9.36 | -2.60% | 139,087,883 |
| Mar 2020 | $7.99 | $10.89 | $6.09 | $9.61 | +17.34% | 85,171,556 |
| Feb 2020 | $8.63 | $9.00 | $6.82 | $8.19 | -6.51% | 34,092,616 |
| Jan 2020 | $12.85 | $13.33 | $8.69 | $8.76 | -31.88% | 41,311,384 |
| Dec 2019 | $11.08 | $12.95 | $10.36 | $12.86 | +14.51% | 23,261,174 |
| Nov 2019 | $10.48 | $11.47 | $9.36 | $11.23 | +7.77% | 23,126,382 |
| Oct 2019 | $9.45 | $11.91 | $9.16 | $10.42 | +14.51% | 48,596,377 |
| Sep 2019 | $8.19 | $9.58 | $8.09 | $9.10 | +6.93% | 17,912,033 |
| Aug 2019 | $7.51 | $8.72 | $6.33 | $8.51 | +15.47% | 12,963,575 |
| Jul 2019 | $8.24 | $8.68 | $7.34 | $7.37 | -7.87% | 15,487,394 |
| Jun 2019 | $7.80 | $8.52 | $7.21 | $8.00 | +2.04% | 26,471,965 |
| May 2019 | $8.23 | $9.54 | $7.58 | $7.84 | -4.27% | 15,843,849 |
| Apr 2019 | $6.64 | $8.30 | $6.61 | $8.19 | +26.78% | 10,816,020 |
| Mar 2019 | $6.62 | $7.02 | $6.17 | $6.46 | +0.62% | 8,737,218 |
| Feb 2019 | $5.08 | $6.54 | $4.82 | $6.42 | +24.66% | 8,428,944 |
| Jan 2019 | $5.46 | $6.44 | $5.11 | $5.15 | -6.87% | 7,925,609 |
| Dec 2018 | $7.35 | $7.37 | $5.44 | $5.53 | -23.83% | 9,265,869 |
| Nov 2018 | $7.29 | $8.33 | $5.88 | $7.26 | +1.54% | 12,287,896 |
| Oct 2018 | $6.02 | $7.42 | $6.00 | $7.15 | +23.06% | 11,865,471 |
| Sep 2018 | $5.34 | $5.82 | $5.08 | $5.81 | +6.80% | 4,428,522 |
| Aug 2018 | $5.08 | $5.57 | $4.46 | $5.44 | +6.46% | 9,631,280 |
| Jul 2018 | $5.81 | $5.93 | $5.03 | $5.11 | -12.50% | 9,145,103 |
| Jun 2018 | $5.73 | $6.38 | $5.43 | $5.84 | +1.74% | 14,289,719 |
| May 2018 | $4.33 | $5.95 | $4.24 | $5.74 | +32.56% | 7,888,974 |
| Apr 2018 | $4.42 | $4.93 | $4.29 | $4.33 | -2.26% | 6,812,519 |
| Mar 2018 | $3.87 | $4.68 | $3.80 | $4.43 | +14.47% | 11,785,504 |
| Feb 2018 | $4.64 | $4.69 | $3.79 | $3.87 | -15.87% | 13,324,694 |
| Jan 2018 | $4.92 | $5.24 | $4.50 | $4.60 | +0.22% | 14,820,410 |
| Dec 2017 | $5.30 | $5.34 | $4.47 | $4.59 | -12.57% | 14,142,446 |
| Nov 2017 | $6.24 | $6.42 | $5.12 | $5.25 | -13.79% | 11,488,705 |
| Oct 2017 | $5.87 | $6.43 | $5.80 | $6.09 | +0.83% | 8,361,052 |
| Sep 2017 | $5.10 | $6.12 | $4.93 | $6.04 | +23.77% | 13,650,466 |
| Aug 2017 | $5.72 | $5.80 | $4.87 | $4.88 | -14.83% | 14,258,665 |
| Jul 2017 | $5.73 | $6.50 | $5.65 | $5.73 | 0.00% | 11,675,006 |
| Jun 2017 | $5.77 | $5.90 | $5.35 | $5.73 | -1.04% | 15,537,218 |
| May 2017 | $6.67 | $6.71 | $5.39 | $5.79 | -12.93% | 20,917,660 |
| Apr 2017 | $6.73 | $6.96 | $6.60 | $6.65 | -1.34% | 15,043,509 |
| Mar 2017 | $7.00 | $7.22 | $6.61 | $6.74 | -2.46% | 25,362,571 |
| Feb 2017 | $6.86 | $7.24 | $6.66 | $6.91 | -0.43% | 17,711,573 |
| Jan 2017 | $7.38 | $7.55 | $6.89 | $6.94 | -2.39% | 23,571,994 |
| Dec 2016 | $6.93 | $7.83 | $6.93 | $7.11 | +1.14% | 27,095,387 |
| Nov 2016 | $7.37 | $8.05 | $6.91 | $7.03 | -1.95% | 22,351,483 |
| Oct 2016 | $7.09 | $8.03 | $7.00 | $7.17 | 0.00% | 16,337,295 |
| Sep 2016 | $7.32 | $7.66 | $6.80 | $7.17 | -6.27% | 27,346,000 |
| Aug 2016 | $7.79 | $8.90 | $7.38 | $7.65 | -3.65% | 28,640,400 |
| Jul 2016 | $7.75 | $8.37 | $7.21 | $7.94 | +0.89% | 20,707,100 |
| Jun 2016 | $8.76 | $10.41 | $7.50 | $7.87 | -11.37% | 38,125,200 |
| May 2016 | $8.10 | $8.92 | $7.40 | $8.88 | +7.77% | 22,970,800 |
| Apr 2016 | $8.20 | $9.00 | $7.40 | $8.24 | -1.55% | 20,755,000 |
| Mar 2016 | $8.90 | $9.97 | $7.42 | $8.37 | -5.42% | 21,075,700 |
| Feb 2016 | $10.75 | $10.80 | $7.78 | $8.85 | -18.81% | 18,093,020 |
| Jan 2016 | $14.55 | $14.75 | $9.35 | $10.90 | -27.09% | 13,346,580 |
| Dec 2015 | $14.25 | $16.40 | $13.40 | $14.95 | -1.32% | 14,309,040 |
| Nov 2015 | $16.30 | $17.05 | $13.60 | $15.15 | -4.11% | 5,606,760 |
| Oct 2015 | $13.80 | $16.70 | $13.35 | $15.80 | +17.47% | 7,374,300 |
| Sep 2015 | $13.00 | $15.00 | $12.45 | $13.45 | +1.13% | 5,323,020 |
| Aug 2015 | $14.95 | $15.20 | $10.40 | $13.30 | -13.92% | 7,515,880 |
| Jul 2015 | $12.75 | $17.00 | $11.05 | $15.45 | +26.64% | 13,429,880 |
| Jun 2015 | $13.25 | $14.80 | $12.05 | $12.20 | -5.43% | 10,643,240 |
| May 2015 | $12.55 | $15.65 | $11.55 | $12.90 | +0.78% | 13,688,180 |
| Apr 2015 | $11.25 | $15.60 | $10.85 | $12.80 | +14.29% | 13,350,420 |
| Mar 2015 | $12.25 | $13.20 | $10.85 | $11.20 | -10.76% | 6,253,000 |
| Feb 2015 | $12.60 | $15.40 | $11.80 | $12.55 | +8.66% | 10,637,240 |
| Jan 2015 | $12.75 | $25.25 | $11.45 | $11.55 | -7.97% | 28,771,600 |
| Dec 2014 | $6.85 | $14.75 | $6.65 | $12.55 | +102.42% | 10,335,220 |
| Nov 2014 | $7.30 | $7.40 | $5.95 | $6.20 | -12.06% | 2,989,700 |
| Oct 2014 | $6.90 | $8.95 | $6.40 | $7.05 | +11.90% | 4,296,780 |
| Sep 2014 | $10.00 | $10.15 | $5.90 | $6.30 | -38.54% | 4,586,440 |
| Aug 2014 | $12.00 | $13.85 | $9.95 | $10.25 | -14.94% | 3,631,660 |
| Jul 2014 | $14.40 | $15.25 | $12.05 | $12.05 | -17.47% | 3,174,820 |
| Jun 2014 | $11.35 | $15.80 | $11.15 | $14.60 | +29.20% | 4,968,960 |
| May 2014 | $17.00 | $17.50 | $11.10 | $11.30 | -33.53% | 3,776,360 |
| Apr 2014 | $19.60 | $20.65 | $15.80 | $17.00 | -13.49% | 3,915,160 |
| Mar 2014 | $21.20 | $22.95 | $17.70 | $19.65 | -10.88% | 4,391,600 |
| Feb 2014 | $20.70 | $23.20 | $17.35 | $22.05 | +6.78% | 6,063,460 |
| Jan 2014 | $18.70 | $25.90 | $17.80 | $20.65 | +10.43% | 12,396,560 |
| Dec 2013 | $16.40 | $20.25 | $15.40 | $18.70 | +24.67% | 7,366,900 |
| Nov 2013 | $11.55 | $16.10 | $10.90 | $15.00 | +41.51% | 5,406,180 |
| Oct 2013 | $13.45 | $13.85 | $10.15 | $10.60 | -20.00% | 5,257,760 |
| Sep 2013 | $12.10 | $15.60 | $11.75 | $13.25 | +9.50% | 5,725,180 |
| Aug 2013 | $13.85 | $15.15 | $11.75 | $12.10 | -7.63% | 5,249,360 |
| Jul 2013 | $9.05 | $15.85 | $8.90 | $13.10 | +48.02% | 5,594,860 |
| Jun 2013 | $9.35 | $12.75 | $8.85 | $8.85 | -4.84% | 4,235,220 |
| May 2013 | $9.10 | $12.75 | $8.55 | $9.30 | +2.20% | 6,123,420 |
| Apr 2013 | $12.05 | $12.05 | $9.10 | $9.10 | -22.22% | 2,637,780 |
| Mar 2013 | $10.15 | $13.10 | $9.05 | $11.70 | +14.71% | 4,726,220 |
| Feb 2013 | $17.50 | $17.85 | $10.20 | $10.20 | -41.21% | 3,533,960 |
| Jan 2013 | $17.20 | $18.85 | $16.70 | $17.35 | +6.44% | 3,278,660 |
| Dec 2012 | $16.85 | $18.35 | $15.35 | $16.30 | -1.21% | 2,225,620 |
| Nov 2012 | $15.65 | $20.15 | $15.40 | $16.50 | +4.10% | 3,336,460 |
| Oct 2012 | $19.30 | $20.00 | $15.60 | $15.85 | -17.45% | 3,154,580 |
| Sep 2012 | $15.80 | $22.50 | $15.10 | $19.20 | +22.68% | 4,291,860 |
| Aug 2012 | $19.05 | $20.45 | $15.30 | $15.65 | -15.41% | 3,217,940 |
| Jul 2012 | $22.65 | $23.60 | $17.40 | $18.50 | -18.86% | 2,660,460 |
| Jun 2012 | $22.75 | $23.05 | $19.40 | $22.80 | -3.18% | 3,780,580 |
| May 2012 | $32.65 | $33.10 | $22.90 | $23.55 | -28.09% | 6,324,920 |
| Apr 2012 | $38.40 | $38.45 | $29.15 | $32.75 | -14.82% | 8,015,980 |
| Mar 2012 | $27.55 | $47.35 | $24.05 | $38.45 | +43.47% | 18,852,560 |
| Feb 2012 | $25.70 | $30.50 | $22.00 | $26.80 | +6.56% | 8,445,780 |
| Jan 2012 | $22.20 | $26.75 | $20.15 | $25.15 | +17.25% | 6,761,540 |
| Dec 2011 | $15.65 | $24.90 | $14.65 | $21.45 | +38.39% | 9,682,680 |
| Nov 2011 | $23.90 | $32.70 | $12.60 | $15.50 | -40.38% | 15,291,680 |
| Oct 2011 | $24.45 | $31.00 | $19.40 | $26.00 | +7.22% | 10,066,840 |
| Sep 2011 | $38.10 | $38.90 | $24.15 | $24.25 | -37.74% | 8,441,900 |
| Aug 2011 | $57.55 | $57.80 | $30.50 | $38.95 | -32.26% | 12,371,300 |
| Jul 2011 | $74.30 | $75.80 | $55.95 | $57.50 | -21.98% | 7,771,800 |
| Jun 2011 | $93.00 | $94.15 | $71.75 | $73.70 | -19.98% | 8,910,860 |
| May 2011 | $110.50 | $110.80 | $83.30 | $92.10 | -16.69% | 6,318,640 |
| Apr 2011 | $124.65 | $125.45 | $107.65 | $110.55 | -10.74% | 3,614,420 |
| Mar 2011 | $136.60 | $137.55 | $120.10 | $123.85 | -8.23% | 5,376,580 |
| Feb 2011 | $131.65 | $137.25 | $127.80 | $134.95 | +4.09% | 5,426,620 |
| Jan 2011 | $128.50 | $138.80 | $122.05 | $129.65 | +2.21% | 8,035,260 |
| Dec 2010 | $132.85 | $133.00 | $124.90 | $126.85 | -2.20% | 3,963,840 |
| Nov 2010 | $143.80 | $145.75 | $127.65 | $129.70 | -9.77% | 6,014,320 |
| Oct 2010 | $140.90 | $145.85 | $130.75 | $143.75 | +1.13% | 5,110,140 |
| Sep 2010 | $132.00 | $147.35 | $131.85 | $142.15 | +7.28% | 3,907,360 |
| Aug 2010 | $158.80 | $160.70 | $128.70 | $132.50 | -13.40% | 5,509,460 |
| Jul 2010 | $145.35 | $169.75 | $138.80 | $153.00 | +7.22% | 4,609,660 |
| Jun 2010 | $162.35 | $184.25 | $142.15 | $142.70 | -13.23% | 6,737,840 |
| May 2010 | $185.15 | $194.25 | $140.95 | $164.45 | -9.89% | 6,412,560 |
| Apr 2010 | $154.40 | $186.85 | $153.80 | $182.50 | +19.16% | 3,948,960 |
| Mar 2010 | $134.90 | $158.10 | $133.75 | $153.15 | +13.65% | 4,036,400 |
| Feb 2010 | $149.15 | $149.75 | $125.10 | $134.75 | -10.35% | 3,349,260 |
| Jan 2010 | $144.55 | $170.75 | $142.60 | $150.30 | +10.03% | 4,303,660 |
| Dec 2009 | $140.35 | $149.40 | $131.80 | $136.60 | +0.55% | 3,108,360 |
| Nov 2009 | $116.10 | $144.00 | $112.65 | $135.85 | +16.46% | 3,562,900 |
| Oct 2009 | $113.95 | $137.55 | $107.50 | $116.65 | -0.26% | 4,302,720 |
| Sep 2009 | $107.35 | $125.00 | $103.30 | $116.95 | +5.03% | 3,596,040 |
| Aug 2009 | $120.45 | $126.40 | $109.75 | $111.35 | -2.62% | 3,338,260 |
| Jul 2009 | $125.70 | $125.75 | $98.80 | $114.35 | -6.12% | 4,191,660 |
| Jun 2009 | $119.15 | $142.95 | $111.50 | $121.80 | +4.19% | 6,155,640 |
| May 2009 | $102.45 | $130.00 | $102.45 | $116.90 | +16.15% | 7,157,700 |
| Apr 2009 | $85.50 | $102.00 | $85.00 | $100.65 | +15.76% | 4,678,480 |
| Mar 2009 | $98.65 | $103.75 | $78.90 | $86.95 | -14.29% | 4,267,260 |
| Feb 2009 | $140.20 | $150.00 | $98.45 | $101.45 | -28.83% | 3,288,980 |
| Jan 2009 | $150.45 | $166.45 | $135.80 | $142.55 | -3.71% | 3,606,400 |
| Dec 2008 | $137.25 | $162.50 | $125.50 | $148.05 | +0.24% | 5,807,000 |
| Nov 2008 | $167.45 | $192.50 | $125.00 | $147.70 | -7.11% | 7,704,520 |
| Oct 2008 | $230.95 | $237.50 | $125.00 | $159.00 | -33.85% | 14,402,540 |
| Sep 2008 | $270.70 | $274.95 | $216.25 | $240.35 | -20.43% | 8,631,880 |
| Aug 2008 | $311.15 | $315.20 | $272.85 | $302.05 | -5.86% | 7,366,300 |
| Jul 2008 | $343.75 | $345.45 | $292.75 | $320.85 | -8.04% | 6,080,640 |
| Jun 2008 | $306.05 | $361.80 | $291.70 | $348.90 | +9.48% | 6,277,880 |
| May 2008 | $279.50 | $349.15 | $271.25 | $318.70 | +13.70% | 6,004,380 |
| Apr 2008 | $234.05 | $283.50 | $231.70 | $280.30 | +21.82% | 4,711,280 |
| Mar 2008 | $223.25 | $235.25 | $205.75 | $230.10 | +1.95% | 5,562,700 |
| Feb 2008 | $210.40 | $246.65 | $200.00 | $225.70 | +5.94% | 5,619,380 |
| Jan 2008 | $244.00 | $248.30 | $170.00 | $213.05 | -11.23% | 6,777,140 |
| Dec 2007 | $228.80 | $245.00 | $213.10 | $240.00 | +3.11% | 4,974,400 |
| Nov 2007 | $219.90 | $244.80 | $187.45 | $232.75 | +2.53% | 6,381,920 |
| Oct 2007 | $245.65 | $255.30 | $205.10 | $227.00 | -5.97% | 7,110,600 |
| Sep 2007 | $231.15 | $253.40 | $215.85 | $241.40 | +3.34% | 3,929,100 |
| Aug 2007 | $229.90 | $236.75 | $191.25 | $233.60 | +1.48% | 6,644,120 |
| Jul 2007 | $229.25 | $265.45 | $221.50 | $230.20 | +0.41% | 6,515,620 |
| Jun 2007 | $230.60 | $239.70 | $203.35 | $229.25 | +0.11% | 6,925,740 |
| May 2007 | $189.50 | $234.75 | $188.90 | $229.00 | +21.20% | 4,918,040 |
| Apr 2007 | $178.00 | $192.50 | $171.30 | $188.95 | +6.45% | 3,381,360 |
| Mar 2007 | $173.60 | $179.00 | $146.75 | $177.50 | -0.75% | 4,654,900 |
| Feb 2007 | $166.20 | $182.75 | $165.85 | $178.85 | +8.72% | 3,726,660 |
| Jan 2007 | $159.40 | $166.40 | $150.00 | $164.50 | +3.30% | 3,668,680 |
| Dec 2006 | $180.10 | $180.40 | $158.15 | $159.25 | -10.78% | 3,851,940 |
| Nov 2006 | $189.50 | $198.80 | $168.15 | $178.50 | -5.63% | 5,039,620 |
| Oct 2006 | $192.00 | $194.30 | $176.95 | $189.15 | -1.77% | 3,958,000 |
| Sep 2006 | $203.95 | $208.50 | $182.25 | $192.55 | -5.59% | 4,398,220 |
| Aug 2006 | $195.10 | $223.25 | $191.05 | $203.95 | +4.72% | 5,580,040 |
| Jul 2006 | $189.95 | $199.45 | $181.60 | $194.75 | +2.91% | 2,458,020 |
| Jun 2006 | $161.25 | $191.25 | $147.15 | $189.25 | +15.50% | 4,009,240 |
| May 2006 | $159.60 | $167.90 | $150.50 | $163.85 | +1.90% | 2,391,640 |
| Apr 2006 | $169.45 | $175.25 | $144.00 | $160.80 | -3.97% | 3,301,480 |
| Mar 2006 | $195.75 | $196.15 | $163.50 | $167.45 | -13.06% | 2,793,640 |
| Feb 2006 | $199.45 | $200.15 | $185.25 | $192.60 | -3.63% | 3,118,980 |
| Jan 2006 | $194.20 | $206.45 | $185.00 | $199.85 | +5.41% | 3,187,940 |
| Dec 2005 | $208.75 | $216.85 | $187.40 | $189.60 | -8.32% | 2,978,960 |
| Nov 2005 | $195.95 | $223.50 | $193.65 | $206.80 | +4.16% | 4,856,220 |
| Oct 2005 | $219.70 | $220.50 | $179.45 | $198.55 | -10.00% | 5,121,240 |
| Sep 2005 | $230.55 | $232.50 | $212.50 | $220.60 | -5.65% | 4,291,960 |
| Aug 2005 | $210.50 | $235.50 | $203.15 | $233.80 | +11.39% | 6,756,540 |
| Jul 2005 | $211.50 | $226.00 | $204.25 | $209.90 | +4.32% | 3,423,600 |
| Jun 2005 | $211.50 | $224.70 | $180.50 | $201.20 | -7.39% | 6,382,080 |
| May 2005 | $220.05 | $232.25 | $202.60 | $217.25 | -1.05% | 4,378,160 |
| Apr 2005 | $249.50 | $256.25 | $212.55 | $219.55 | -10.39% | 5,220,060 |
| Mar 2005 | $280.00 | $280.05 | $218.75 | $245.00 | -15.02% | 7,059,540 |
| Feb 2005 | $257.50 | $289.85 | $223.75 | $288.30 | +13.62% | 5,968,060 |
| Jan 2005 | $220.65 | $256.45 | $203.25 | $253.75 | +14.40% | 5,013,240 |
| Dec 2004 | $305.00 | $305.90 | $217.80 | $221.80 | -26.13% | 6,277,400 |
| Nov 2004 | $250.40 | $321.00 | $241.45 | $300.25 | +19.91% | 4,046,220 |
| Oct 2004 | $237.50 | $274.45 | $224.00 | $250.40 | +6.12% | 3,858,080 |
| Sep 2004 | $190.70 | $237.35 | $190.55 | $235.95 | +25.44% | 2,314,960 |
| Aug 2004 | $190.00 | $203.75 | $171.25 | $188.10 | -1.90% | 2,106,780 |
| Jul 2004 | $172.30 | $198.95 | $170.20 | $191.75 | +11.13% | 1,950,400 |
| Jun 2004 | $182.50 | $200.65 | $152.00 | $172.55 | -2.02% | 2,068,460 |
| May 2004 | $129.85 | $176.85 | $121.80 | $176.10 | +38.39% | 1,525,580 |
| Apr 2004 | $148.35 | $155.50 | $126.25 | $127.25 | -11.79% | 1,052,600 |
| Mar 2004 | $163.50 | $179.45 | $125.50 | $144.25 | -11.09% | 1,684,840 |
| Feb 2004 | $148.55 | $162.25 | $143.75 | $162.25 | +10.56% | 954,540 |
| Jan 2004 | $128.85 | $156.50 | $127.50 | $146.75 | +15.23% | 990,540 |
| Dec 2003 | $105.00 | $138.45 | $103.25 | $127.35 | +20.14% | 1,195,300 |
| Nov 2003 | $97.35 | $109.20 | $96.25 | $106.00 | +9.62% | 828,400 |
| Oct 2003 | $79.20 | $97.75 | $77.35 | $96.70 | +15.46% | 693,300 |
| Sep 2003 | $87.85 | $99.45 | $82.50 | $83.75 | +0.90% | 953,640 |
| Aug 2003 | $78.75 | $86.65 | $69.40 | $83.00 | +7.37% | 684,580 |
| Jul 2003 | $71.20 | $77.60 | $67.00 | $77.30 | +8.72% | 549,140 |
| Jun 2003 | $73.65 | $84.25 | $67.10 | $71.10 | -1.93% | 886,580 |
| May 2003 | $53.85 | $74.00 | $50.00 | $72.50 | +34.26% | 1,321,020 |
| Apr 2003 | $52.50 | $62.55 | $52.50 | $54.00 | +0.47% | 964,100 |
| Mar 2003 | $54.65 | $58.50 | $48.75 | $53.75 | -0.83% | 413,000 |
| Feb 2003 | $48.50 | $54.45 | $44.65 | $54.20 | +2.17% | 446,640 |
| Jan 2003 | $46.05 | $62.70 | $45.70 | $53.05 | +19.89% | 584,620 |
| Dec 2002 | $36.45 | $47.05 | $34.50 | $44.25 | +26.07% | 443,660 |
| Nov 2002 | $29.50 | $35.70 | $28.50 | $35.10 | +17.00% | 565,320 |
| Oct 2002 | $20.30 | $38.50 | $20.30 | $30.00 | +50.38% | 418,560 |
| Sep 2002 | $30.25 | $30.35 | $15.95 | $19.95 | -36.46% | 383,920 |
| Aug 2002 | $38.00 | $38.00 | $30.75 | $31.40 | -17.80% | 173,680 |
| Jul 2002 | $48.00 | $48.80 | $33.55 | $38.20 | -19.92% | 200,740 |
| Jun 2002 | $59.00 | $59.30 | $43.95 | $47.70 | -19.08% | 174,020 |
| May 2002 | $54.75 | $65.25 | $54.05 | $58.95 | +7.87% | 292,900 |
| Apr 2002 | $56.00 | $58.75 | $50.95 | $54.65 | -2.41% | 297,960 |
| Mar 2002 | $58.85 | $62.50 | $53.75 | $56.00 | 0.00% | 283,460 |
| Feb 2002 | $48.05 | $56.25 | $47.05 | $56.00 | +15.35% | 189,260 |
| Jan 2002 | $50.25 | $51.25 | $45.25 | $48.55 | -5.27% | 118,600 |
| Dec 2001 | $44.25 | $52.50 | $42.25 | $51.25 | +15.17% | 289,900 |
| Nov 2001 | $38.25 | $44.75 | $32.75 | $44.50 | +17.41% | 432,420 |
| Oct 2001 | $46.60 | $46.75 | $36.25 | $37.90 | -16.70% | 594,300 |
| Sep 2001 | $68.85 | $71.75 | $44.25 | $45.50 | -34.53% | 348,320 |
| Aug 2001 | $75.25 | $77.25 | $67.00 | $69.50 | – | 359,200 |
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% |