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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.29 | $57.30 | $53.65 | $56.90 | +7.48% | 16,086,311 |
| Oct 19, 2026 | $53.10 | $53.69 | $49.03 | $52.94 | +0.86% | 21,789,749 |
| Oct 12, 2026 | $58.28 | $59.75 | $52.23 | $52.49 | -6.43% | 26,074,858 |
| Oct 5, 2026 | $54.49 | $56.86 | $51.62 | $56.10 | +6.37% | 21,947,193 |
| Sep 28, 2026 | $48.59 | $52.88 | $47.60 | $52.74 | +10.50% | 15,798,399 |
| Sep 21, 2026 | $49.83 | $52.48 | $46.68 | $47.73 | -7.18% | 23,068,167 |
| Sep 14, 2026 | $50.25 | $54.91 | $49.16 | $51.42 | +4.49% | 26,378,455 |
| Sep 8, 2026 | $47.05 | $49.56 | $45.95 | $49.21 | +6.70% | 12,170,494 |
| Aug 31, 2026 | $44.85 | $47.04 | $43.42 | $46.12 | +4.37% | 12,235,110 |
| Aug 24, 2026 | $43.32 | $45.29 | $41.16 | $44.19 | +1.19% | 15,271,984 |
| Aug 17, 2026 | $41.96 | $45.17 | $41.56 | $43.67 | +5.97% | 10,167,931 |
| Aug 10, 2026 | $39.85 | $41.52 | $37.29 | $41.21 | +3.70% | 8,879,029 |
| Aug 3, 2026 | $39.80 | $40.30 | $37.91 | $39.74 | +0.94% | 9,939,635 |
| Jul 27, 2026 | $38.30 | $39.79 | $38.06 | $39.37 | +0.20% | 9,368,027 |
| Jul 20, 2026 | $36.97 | $39.77 | $36.75 | $39.29 | +7.67% | 7,698,189 |
| Jul 13, 2026 | $38.91 | $39.27 | $35.71 | $36.49 | -4.30% | 10,798,786 |
| Jul 6, 2026 | $36.69 | $38.62 | $35.70 | $38.13 | +3.76% | 12,900,555 |
| Jun 29, 2026 | $35.99 | $37.05 | $34.13 | $36.75 | +3.46% | 11,531,918 |
| Jun 22, 2026 | $39.91 | $43.10 | $34.81 | $35.52 | -13.22% | 21,590,314 |
| Jun 15, 2026 | $38.94 | $40.96 | $37.17 | $40.93 | +4.76% | 18,108,298 |
| Jun 8, 2026 | $35.73 | $39.09 | $34.66 | $39.07 | +11.09% | 15,646,823 |
| Jun 1, 2026 | $34.58 | $35.52 | $33.80 | $35.17 | +1.44% | 13,028,540 |
| May 26, 2026 | $36.40 | $36.96 | $33.86 | $34.67 | -6.60% | 15,569,366 |
| May 18, 2026 | $36.87 | $39.74 | $36.47 | $37.12 | +1.25% | 16,039,692 |
| May 11, 2026 | $39.16 | $39.32 | $36.11 | $36.66 | -7.21% | 12,553,961 |
| May 4, 2026 | $36.80 | $39.55 | $36.46 | $39.51 | +6.75% | 11,545,856 |
| Apr 27, 2026 | $35.60 | $37.60 | $34.83 | $37.01 | +3.99% | 9,144,050 |
| Apr 20, 2026 | $35.99 | $37.75 | $33.53 | $35.59 | -4.15% | 16,199,463 |
| Apr 13, 2026 | $34.63 | $38.16 | $34.01 | $37.13 | +8.12% | 18,591,688 |
| Apr 6, 2026 | $36.77 | $37.06 | $33.70 | $34.34 | -6.17% | 17,598,676 |
| Mar 30, 2026 | $33.66 | $36.98 | $33.00 | $36.60 | +8.77% | 14,484,672 |
| Mar 23, 2026 | $33.23 | $35.66 | $32.68 | $33.65 | +4.60% | 20,274,882 |
| Mar 16, 2026 | $30.99 | $33.00 | $30.57 | $32.17 | +6.59% | 20,159,198 |
| Mar 9, 2026 | $34.65 | $36.39 | $29.82 | $30.18 | -12.67% | 26,295,893 |
| Mar 2, 2026 | $39.87 | $39.89 | $33.65 | $34.56 | -8.93% | 38,497,586 |
| Feb 23, 2026 | $33.93 | $37.97 | $33.93 | $37.95 | +9.30% | 22,954,981 |
| Feb 17, 2026 | $30.77 | $34.75 | $30.42 | $34.72 | +12.29% | 14,142,256 |
| Feb 9, 2026 | $28.78 | $30.96 | $28.68 | $30.92 | +5.28% | 13,961,313 |
| Feb 2, 2026 | $28.00 | $29.40 | $27.60 | $29.37 | +2.76% | 13,100,800 |
| Jan 26, 2026 | $27.30 | $28.81 | $26.68 | $28.58 | +9.67% | 15,135,593 |
| Jan 20, 2026 | $25.89 | $26.53 | $25.09 | $26.06 | -0.87% | 11,815,903 |
| Jan 12, 2026 | $25.30 | $26.80 | $24.97 | $26.29 | +5.24% | 16,483,190 |
| Jan 5, 2026 | $21.05 | $25.28 | $20.75 | $24.98 | +21.38% | 23,343,033 |
| Dec 29, 2025 | $21.58 | $22.22 | $20.47 | $20.58 | -5.64% | 9,355,212 |
| Dec 22, 2025 | $21.94 | $22.08 | $21.16 | $21.81 | +0.41% | 8,000,306 |
| Dec 15, 2025 | $22.86 | $23.10 | $21.66 | $21.72 | -4.99% | 13,202,878 |
| Dec 8, 2025 | $23.57 | $23.95 | $22.34 | $22.86 | -2.22% | 12,260,374 |
| Dec 1, 2025 | $23.56 | $24.05 | $22.74 | $23.38 | -0.60% | 15,719,642 |
| Nov 24, 2025 | $25.62 | $25.62 | $23.28 | $23.52 | -9.19% | 24,751,264 |
| Nov 17, 2025 | $25.37 | $26.00 | $24.47 | $25.90 | +1.65% | 16,854,408 |
| Nov 10, 2025 | $23.74 | $25.77 | $23.74 | $25.48 | +7.69% | 12,671,558 |
| Nov 3, 2025 | $24.48 | $24.62 | $23.03 | $23.66 | -5.51% | 10,698,640 |
| Oct 27, 2025 | $23.72 | $25.16 | $23.44 | $25.04 | +6.37% | 9,881,196 |
| Oct 20, 2025 | $23.58 | $24.63 | $22.47 | $23.54 | +0.77% | 14,939,650 |
| Oct 13, 2025 | $23.06 | $23.71 | $21.28 | $23.36 | +2.77% | 14,380,026 |
| Oct 6, 2025 | $22.81 | $23.25 | $21.52 | $22.73 | -1.86% | 13,542,943 |
| Sep 29, 2025 | $23.01 | $24.12 | $22.28 | $23.16 | +0.30% | 9,044,552 |
| Sep 22, 2025 | $23.25 | $24.28 | $22.70 | $23.09 | -0.52% | 10,266,869 |
| Sep 15, 2025 | $23.85 | $24.21 | $23.00 | $23.21 | -0.09% | 13,238,490 |
| Sep 8, 2025 | $22.96 | $23.61 | $22.31 | $23.23 | +4.88% | 11,585,260 |
| Sep 2, 2025 | $20.52 | $22.22 | $20.31 | $22.15 | +5.98% | 13,268,729 |
| Aug 25, 2025 | $20.57 | $21.06 | $19.87 | $20.90 | +1.60% | 13,030,285 |
| Aug 18, 2025 | $18.78 | $20.88 | $18.43 | $20.57 | +9.47% | 10,701,438 |
| Aug 11, 2025 | $18.76 | $19.09 | $18.26 | $18.79 | -1.83% | 7,443,667 |
| Aug 4, 2025 | $19.19 | $20.69 | $18.83 | $19.14 | +1.81% | 15,089,228 |
| Jul 28, 2025 | $19.01 | $19.21 | $18.28 | $18.80 | +1.51% | 9,558,591 |
| Jul 21, 2025 | $18.32 | $19.09 | $18.06 | $18.52 | +1.04% | 9,039,448 |
| Jul 14, 2025 | $18.79 | $18.80 | $18.04 | $18.33 | -3.93% | 8,524,439 |
| Jul 7, 2025 | $18.15 | $19.13 | $17.72 | $19.08 | +9.40% | 13,885,066 |
| Jun 30, 2025 | $16.65 | $17.51 | $16.25 | $17.44 | +2.71% | 9,139,465 |
| Jun 23, 2025 | $19.42 | $19.64 | $16.87 | $16.98 | -10.54% | 18,414,013 |
| Jun 16, 2025 | $19.21 | $19.86 | $18.42 | $18.98 | -3.85% | 16,977,216 |
| Jun 9, 2025 | $17.60 | $19.86 | $17.34 | $19.74 | +11.97% | 16,807,024 |
| Jun 2, 2025 | $18.24 | $18.45 | $17.38 | $17.63 | -3.56% | 12,837,034 |
| May 26, 2025 | $17.81 | $18.96 | $17.25 | $18.28 | -0.33% | 17,005,887 |
| May 19, 2025 | $18.30 | $18.48 | $17.14 | $18.34 | +0.11% | 13,700,579 |
| May 12, 2025 | $17.76 | $18.60 | $17.40 | $18.32 | +5.59% | 10,446,465 |
| May 5, 2025 | $18.10 | $18.33 | $16.89 | $17.35 | +1.28% | 18,345,352 |
| Apr 28, 2025 | $16.15 | $17.30 | $16.11 | $17.13 | +3.44% | 10,532,287 |
| Apr 21, 2025 | $15.20 | $16.68 | $14.81 | $16.56 | +7.25% | 13,144,905 |
| Apr 14, 2025 | $15.39 | $15.46 | $14.46 | $15.44 | -0.39% | 8,345,994 |
| Apr 7, 2025 | $12.99 | $15.52 | $12.81 | $15.50 | +20.81% | 22,088,823 |
| Mar 31, 2025 | $14.50 | $15.31 | $12.40 | $12.83 | -14.30% | 18,568,665 |
| Mar 24, 2025 | $15.99 | $16.57 | $14.68 | $14.97 | -7.02% | 13,397,500 |
| Mar 17, 2025 | $15.77 | $17.01 | $15.72 | $16.10 | +4.34% | 14,602,679 |
| Mar 10, 2025 | $15.80 | $16.11 | $14.98 | $15.43 | -6.94% | 16,940,464 |
| Mar 3, 2025 | $16.65 | $16.92 | $15.69 | $16.58 | +3.30% | 18,708,271 |
| Feb 24, 2025 | $16.35 | $16.45 | $15.21 | $16.05 | -2.96% | 17,009,690 |
| Feb 18, 2025 | $17.63 | $17.90 | $16.50 | $16.54 | -6.40% | 8,110,765 |
| Feb 10, 2025 | $17.76 | $18.35 | $17.30 | $17.67 | -0.95% | 13,665,729 |
| Feb 3, 2025 | $17.11 | $19.08 | $16.98 | $17.84 | +3.00% | 18,058,928 |
| Jan 27, 2025 | $15.90 | $17.78 | $15.79 | $17.32 | +8.25% | 11,465,381 |
| Jan 21, 2025 | $17.13 | $17.17 | $15.98 | $16.00 | -7.83% | 16,840,121 |
| Jan 13, 2025 | $18.00 | $18.82 | $16.97 | $17.36 | +0.75% | 27,941,973 |
| Jan 6, 2025 | $14.39 | $17.45 | $14.19 | $17.23 | +20.91% | 23,938,299 |
| Dec 30, 2024 | $13.85 | $15.04 | $13.73 | $14.25 | +1.79% | 9,038,643 |
| Dec 23, 2024 | $13.37 | $14.44 | $13.37 | $14.00 | +4.63% | 6,998,310 |
| Dec 16, 2024 | $13.89 | $14.15 | $13.17 | $13.38 | -5.84% | 12,644,007 |
| Dec 9, 2024 | $15.32 | $15.74 | $13.71 | $14.21 | -7.06% | 20,464,674 |
| Dec 2, 2024 | $15.85 | $17.11 | $15.11 | $15.29 | -5.50% | 24,796,588 |
| Nov 25, 2024 | $19.46 | $19.52 | $16.10 | $16.18 | -17.24% | 14,318,663 |
| Nov 18, 2024 | $19.72 | $20.64 | $19.22 | $19.55 | +1.66% | 8,877,710 |
| Nov 11, 2024 | $19.00 | $20.04 | $18.26 | $19.23 | +1.21% | 10,850,140 |
| Nov 4, 2024 | $19.13 | $19.55 | $18.41 | $19.00 | -2.01% | 10,145,135 |
| Oct 28, 2024 | $19.60 | $20.03 | $19.11 | $19.39 | -4.15% | 11,469,157 |
| Oct 21, 2024 | $22.33 | $22.39 | $19.89 | $20.23 | -8.50% | 12,483,613 |
| Oct 14, 2024 | $23.77 | $23.78 | $21.70 | $22.11 | -8.86% | 10,726,100 |
| Oct 7, 2024 | $25.00 | $25.68 | $23.71 | $24.26 | -1.02% | 9,109,649 |
| Sep 30, 2024 | $22.90 | $24.86 | $22.27 | $24.51 | +7.36% | 10,143,474 |
| Sep 23, 2024 | $22.27 | $23.07 | $21.40 | $22.83 | +2.61% | 10,836,641 |
| Sep 16, 2024 | $22.92 | $24.06 | $22.10 | $22.25 | -0.54% | 9,979,284 |
| Sep 9, 2024 | $22.00 | $23.16 | $21.56 | $22.37 | +0.68% | 8,678,943 |
| Sep 3, 2024 | $23.40 | $23.41 | $22.15 | $22.22 | -7.95% | 9,795,724 |
| Aug 26, 2024 | $24.12 | $24.64 | $23.01 | $24.14 | +0.58% | 8,996,147 |
| Aug 19, 2024 | $25.13 | $25.33 | $23.84 | $24.00 | -4.61% | 5,241,461 |
| Aug 12, 2024 | $23.67 | $25.30 | $23.33 | $25.16 | +9.11% | 6,084,611 |
| Aug 5, 2024 | $22.00 | $23.53 | $21.74 | $23.06 | -1.03% | 7,582,262 |
| Jul 29, 2024 | $24.30 | $24.87 | $22.71 | $23.30 | -1.23% | 6,389,580 |
| Jul 22, 2024 | $24.33 | $25.65 | $23.52 | $23.59 | -1.54% | 7,070,231 |
| Jul 15, 2024 | $23.52 | $24.03 | $23.16 | $23.96 | +1.78% | 5,840,260 |
| Jul 8, 2024 | $24.22 | $24.23 | $22.79 | $23.54 | -3.37% | 7,259,518 |
| Jul 1, 2024 | $25.13 | $25.59 | $24.29 | $24.36 | -5.43% | 5,112,415 |
| Jun 24, 2024 | $25.89 | $26.53 | $25.46 | $25.76 | +0.27% | 5,384,725 |
| Jun 17, 2024 | $24.22 | $25.91 | $23.64 | $25.69 | +6.86% | 6,445,792 |
| Jun 10, 2024 | $26.53 | $26.75 | $24.04 | $24.04 | -8.42% | 6,188,110 |
| Jun 3, 2024 | $28.00 | $28.00 | $26.08 | $26.25 | -7.31% | 7,001,696 |
| May 28, 2024 | $29.36 | $29.39 | $27.76 | $28.32 | -0.81% | 8,333,700 |
| May 20, 2024 | $27.48 | $29.05 | $27.48 | $28.55 | +3.89% | 6,856,963 |
| May 13, 2024 | $26.54 | $27.63 | $26.30 | $27.48 | +4.93% | 5,930,707 |
| May 6, 2024 | $24.81 | $26.74 | $24.45 | $26.19 | +5.86% | 7,788,694 |
| Apr 29, 2024 | $23.72 | $24.88 | $23.19 | $24.74 | +3.95% | 6,304,950 |
| Apr 22, 2024 | $22.73 | $23.90 | $22.52 | $23.80 | +3.03% | 8,548,269 |
| Apr 15, 2024 | $24.18 | $24.62 | $22.77 | $23.10 | -4.07% | 8,470,295 |
| Apr 8, 2024 | $23.67 | $25.14 | $22.87 | $24.08 | +0.67% | 8,272,378 |
| Apr 1, 2024 | $23.45 | $24.49 | $23.39 | $23.92 | +2.31% | 7,980,131 |
| Mar 25, 2024 | $23.16 | $23.49 | $22.50 | $23.38 | +1.48% | 5,617,161 |
| Mar 18, 2024 | $23.65 | $23.80 | $22.25 | $23.04 | -2.58% | 10,762,351 |
| Mar 11, 2024 | $23.04 | $23.98 | $22.53 | $23.65 | +1.94% | 10,579,334 |
| Mar 4, 2024 | $22.79 | $23.79 | $22.44 | $23.20 | +2.75% | 9,794,194 |
| Feb 26, 2024 | $22.96 | $23.23 | $22.23 | $22.58 | -1.35% | 10,321,441 |
| Feb 20, 2024 | $24.10 | $24.30 | $22.55 | $22.89 | -5.22% | 8,658,222 |
| Feb 12, 2024 | $22.97 | $24.54 | $22.65 | $24.15 | +8.44% | 12,540,388 |
| Feb 5, 2024 | $21.75 | $22.46 | $21.35 | $22.27 | +3.92% | 10,412,177 |
| Jan 29, 2024 | $22.65 | $23.26 | $21.25 | $21.43 | -5.76% | 15,388,975 |
| Jan 22, 2024 | $22.00 | $22.78 | $20.82 | $22.74 | +2.25% | 11,730,182 |
| Jan 16, 2024 | $22.97 | $23.14 | $21.80 | $22.24 | +0.45% | 9,232,085 |
| Jan 8, 2024 | $21.75 | $23.00 | $20.93 | $22.14 | -0.45% | 14,223,097 |
| Jan 2, 2024 | $20.40 | $22.47 | $20.08 | $22.24 | +10.92% | 13,234,117 |
| Dec 26, 2023 | $21.17 | $21.25 | $19.79 | $20.05 | -6.61% | 8,592,790 |
| Dec 18, 2023 | $21.50 | $21.54 | $20.23 | $21.47 | +6.87% | 14,866,131 |
| Dec 11, 2023 | $19.01 | $20.46 | $18.34 | $20.09 | +3.88% | 20,177,332 |
| Dec 4, 2023 | $20.10 | $20.21 | $18.98 | $19.34 | -3.83% | 13,577,159 |
| Nov 27, 2023 | $22.38 | $22.49 | $19.31 | $20.11 | -10.82% | 18,697,931 |
| Nov 20, 2023 | $22.29 | $22.79 | $21.55 | $22.55 | +3.35% | 7,937,765 |
| Nov 13, 2023 | $21.61 | $22.09 | $20.86 | $21.82 | +1.72% | 10,412,205 |
| Nov 6, 2023 | $22.95 | $22.95 | $21.17 | $21.45 | -5.38% | 14,660,546 |
| Oct 30, 2023 | $22.26 | $22.93 | $21.64 | $22.67 | +1.80% | 12,805,720 |
| Oct 23, 2023 | $20.80 | $22.44 | $20.66 | $22.27 | +5.70% | 13,242,362 |
| Oct 16, 2023 | $20.80 | $21.44 | $20.45 | $21.07 | +2.23% | 14,047,712 |
| Oct 9, 2023 | $18.99 | $21.04 | $18.73 | $20.61 | +12.81% | 19,117,106 |
| Oct 2, 2023 | $18.60 | $18.80 | $17.02 | $18.27 | -2.72% | 23,522,120 |
| Sep 25, 2023 | $17.88 | $18.84 | $17.76 | $18.78 | +4.33% | 14,608,857 |
| Sep 18, 2023 | $16.48 | $18.42 | $16.41 | $18.00 | +10.16% | 15,014,652 |
| Sep 11, 2023 | $17.05 | $17.11 | $15.94 | $16.34 | -5.00% | 14,044,881 |
| Sep 5, 2023 | $16.75 | $17.22 | $16.30 | $17.20 | -1.60% | 12,021,365 |
| Aug 28, 2023 | $18.59 | $18.75 | $17.36 | $17.48 | -4.90% | 10,210,986 |
| Aug 21, 2023 | $18.03 | $18.60 | $17.02 | $18.38 | +1.72% | 12,841,019 |
| Aug 14, 2023 | $17.52 | $18.32 | $17.35 | $18.07 | +2.96% | 9,459,933 |
| Aug 7, 2023 | $17.42 | $17.94 | $16.86 | $17.55 | +1.80% | 7,833,235 |
| Jul 31, 2023 | $16.73 | $17.54 | $16.16 | $17.24 | +7.21% | 10,580,245 |
| Jul 24, 2023 | $14.88 | $16.12 | $14.84 | $16.08 | +8.58% | 9,028,908 |
| Jul 17, 2023 | $15.07 | $15.22 | $14.67 | $14.81 | -2.95% | 7,489,786 |
| Jul 10, 2023 | $15.30 | $15.92 | $15.03 | $15.26 | -0.52% | 9,794,509 |
| Jul 3, 2023 | $14.68 | $15.50 | $14.57 | $15.34 | +5.57% | 9,950,030 |
| Jun 26, 2023 | $14.12 | $14.69 | $13.35 | $14.53 | +1.25% | 16,666,896 |
| Jun 20, 2023 | $15.03 | $15.40 | $14.30 | $14.35 | -5.84% | 27,276,577 |
| Jun 12, 2023 | $14.90 | $15.87 | $14.52 | $15.24 | +3.89% | 23,012,790 |
| Jun 5, 2023 | $14.28 | $15.02 | $13.42 | $14.67 | -0.68% | 22,238,683 |
| May 30, 2023 | $14.91 | $15.60 | $13.70 | $14.77 | -2.44% | 22,305,305 |
| May 22, 2023 | $14.79 | $15.24 | $14.08 | $15.14 | +2.44% | 13,655,686 |
| May 15, 2023 | $14.98 | $15.25 | $14.15 | $14.78 | -0.20% | 11,729,934 |
| May 8, 2023 | $14.54 | $15.49 | $14.09 | $14.81 | -1.92% | 13,321,260 |
| May 1, 2023 | $15.52 | $15.60 | $14.42 | $15.10 | -2.39% | 11,612,014 |
| Apr 24, 2023 | $15.72 | $16.83 | $15.02 | $15.47 | +0.39% | 11,198,926 |
| Apr 17, 2023 | $16.14 | $17.22 | $15.27 | $15.41 | -3.81% | 11,472,432 |
| Apr 10, 2023 | $15.07 | $16.09 | $14.70 | $16.02 | +7.44% | 9,704,830 |
| Apr 3, 2023 | $15.63 | $15.74 | $14.72 | $14.91 | -9.96% | 14,683,538 |
| Mar 27, 2023 | $16.39 | $16.88 | $16.15 | $16.56 | +1.53% | 9,142,083 |
| Mar 20, 2023 | $16.23 | $17.78 | $16.01 | $16.31 | +2.58% | 16,150,099 |
| Mar 13, 2023 | $17.30 | $18.39 | $15.63 | $15.90 | -11.32% | 21,567,235 |
| Mar 6, 2023 | $18.55 | $19.28 | $17.79 | $17.93 | -5.53% | 15,167,611 |
| Feb 27, 2023 | $18.27 | $19.29 | $17.95 | $18.98 | +5.21% | 20,198,872 |
| Feb 21, 2023 | $17.43 | $18.30 | $16.85 | $18.04 | +5.07% | 11,974,922 |
| Feb 13, 2023 | $16.44 | $17.67 | $16.36 | $17.17 | +5.99% | 13,924,221 |
| Feb 6, 2023 | $14.59 | $16.71 | $14.58 | $16.20 | +11.11% | 18,636,019 |
| Jan 30, 2023 | $13.80 | $14.87 | $13.47 | $14.58 | +4.59% | 14,312,526 |
| Jan 23, 2023 | $13.98 | $14.03 | $13.15 | $13.94 | -0.85% | 12,465,306 |
| Jan 17, 2023 | $14.13 | $14.29 | $13.50 | $14.06 | -0.42% | 15,134,425 |
| Jan 9, 2023 | $11.33 | $14.60 | $11.25 | $14.12 | +26.86% | 65,505,557 |
| Jan 3, 2023 | $11.99 | $12.03 | $10.55 | $11.13 | -8.32% | 23,938,049 |
| Dec 27, 2022 | $12.48 | $12.52 | $11.86 | $12.14 | -2.80% | 12,767,090 |
| Dec 19, 2022 | $13.49 | $13.51 | $12.17 | $12.49 | -7.69% | 19,350,777 |
| Dec 12, 2022 | $13.73 | $14.33 | $13.31 | $13.53 | +5.46% | 29,849,448 |
| Dec 5, 2022 | $14.64 | $14.85 | $12.10 | $12.83 | -11.03% | 34,890,948 |
| Nov 28, 2022 | $13.41 | $14.52 | $12.87 | $14.42 | +4.80% | 28,387,776 |
| Nov 21, 2022 | $14.53 | $14.75 | $13.17 | $13.76 | -3.78% | 14,280,945 |
| Nov 14, 2022 | $13.58 | $14.56 | $13.51 | $14.30 | +6.72% | 17,020,472 |
| Nov 7, 2022 | $13.77 | $14.11 | $12.96 | $13.40 | -1.98% | 18,922,067 |
| Oct 31, 2022 | $12.29 | $13.84 | $12.13 | $13.67 | +9.62% | 17,631,333 |
| Oct 24, 2022 | $12.84 | $13.10 | $12.33 | $12.47 | +0.24% | 11,426,549 |
| Oct 17, 2022 | $12.12 | $12.94 | $11.97 | $12.44 | +4.36% | 19,051,919 |
| Oct 10, 2022 | $10.96 | $11.96 | $10.32 | $11.92 | +9.46% | 16,256,732 |
| Oct 3, 2022 | $10.86 | $11.07 | $10.10 | $10.89 | -0.37% | 19,000,611 |
| Sep 26, 2022 | $11.91 | $12.40 | $10.58 | $10.93 | -9.74% | 18,608,286 |
| Sep 19, 2022 | $12.27 | $13.85 | $11.79 | $12.11 | -5.32% | 22,394,133 |
| Sep 12, 2022 | $12.76 | $13.49 | $12.35 | $12.79 | +0.08% | 14,877,864 |
| Sep 6, 2022 | $12.10 | $13.04 | $11.67 | $12.78 | +7.21% | 21,791,426 |
| Aug 29, 2022 | $11.93 | $12.55 | $11.38 | $11.92 | +0.25% | 19,123,610 |
| Aug 22, 2022 | $11.78 | $12.35 | $11.53 | $11.89 | +1.36% | 15,258,028 |
| Aug 15, 2022 | $11.04 | $12.57 | $10.83 | $11.73 | +3.08% | 14,539,854 |
| Aug 8, 2022 | $10.55 | $11.61 | $10.49 | $11.38 | +8.48% | 11,065,944 |
| Aug 1, 2022 | $9.82 | $10.64 | $9.80 | $10.49 | +9.38% | 14,671,416 |
| Jul 25, 2022 | $9.24 | $9.95 | $9.12 | $9.59 | +4.58% | 13,706,156 |
| Jul 18, 2022 | $9.04 | $9.50 | $9.03 | $9.17 | +3.15% | 11,505,226 |
| Jul 11, 2022 | $8.23 | $8.89 | $7.99 | $8.89 | +6.59% | 13,607,432 |
| Jul 5, 2022 | $8.77 | $8.84 | $7.51 | $8.34 | -7.54% | 15,827,692 |
| Jun 27, 2022 | $9.27 | $9.57 | $8.56 | $9.02 | +0.45% | 12,884,798 |
| Jun 21, 2022 | $8.72 | $9.20 | $8.43 | $8.98 | +7.67% | 10,894,683 |
| Jun 13, 2022 | $8.99 | $9.07 | $8.31 | $8.34 | -10.52% | 13,112,469 |
| Jun 6, 2022 | $10.40 | $10.53 | $8.98 | $9.32 | -10.38% | 15,436,989 |
| May 31, 2022 | $9.94 | $10.57 | $9.54 | $10.40 | -9.01% | 15,856,486 |
| May 23, 2022 | $8.81 | $11.57 | $8.64 | $11.43 | +30.78% | 19,186,931 |
| May 16, 2022 | $8.25 | $8.99 | $8.19 | $8.74 | +9.39% | 12,187,049 |
| May 9, 2022 | $8.44 | $8.44 | $7.48 | $7.99 | -8.79% | 11,587,396 |
| May 2, 2022 | $8.29 | $8.98 | $8.09 | $8.76 | +5.16% | 10,765,269 |
| Apr 25, 2022 | $8.31 | $8.60 | $8.05 | $8.33 | -3.25% | 11,882,587 |
| Apr 18, 2022 | $9.59 | $9.59 | $8.53 | $8.61 | -8.99% | 9,371,184 |
| Apr 11, 2022 | $9.67 | $9.71 | $9.16 | $9.46 | -3.57% | 9,603,639 |
| Apr 4, 2022 | $9.29 | $9.88 | $8.38 | $9.81 | +6.86% | 23,353,851 |
| Mar 28, 2022 | $8.68 | $9.28 | $7.94 | $9.18 | +5.28% | 12,470,645 |
| Mar 21, 2022 | $8.32 | $8.74 | $8.19 | $8.72 | +0.46% | 10,352,166 |
| Mar 14, 2022 | $8.26 | $8.72 | $7.96 | $8.68 | +4.83% | 10,562,181 |
| Mar 7, 2022 | $9.27 | $10.43 | $8.28 | $8.28 | -12.29% | 22,175,707 |
| Feb 28, 2022 | $9.45 | $9.94 | $8.90 | $9.44 | +4.19% | 20,300,465 |
| Feb 22, 2022 | $8.31 | $9.11 | $8.21 | $9.06 | +12.41% | 15,031,574 |
| Feb 14, 2022 | $7.54 | $8.39 | $7.38 | $8.06 | +5.91% | 12,489,787 |
| Feb 7, 2022 | $6.90 | $7.74 | $6.90 | $7.61 | +9.97% | 10,254,366 |
| Jan 31, 2022 | $6.50 | $7.08 | $6.40 | $6.92 | +4.37% | 8,001,194 |
| Jan 24, 2022 | $6.20 | $6.79 | $6.10 | $6.63 | +2.00% | 10,157,676 |
| Jan 18, 2022 | $7.33 | $7.39 | $6.48 | $6.50 | -13.91% | 6,809,409 |
| Jan 10, 2022 | $7.31 | $7.88 | $7.22 | $7.55 | +0.94% | 7,237,788 |
| Jan 3, 2022 | $7.54 | $7.70 | $7.24 | $7.48 | +5.80% | 11,063,250 |
| Dec 27, 2021 | $7.26 | $7.35 | $6.95 | $7.07 | -0.14% | 6,977,553 |
| Dec 20, 2021 | $6.65 | $7.18 | $6.59 | $7.08 | +5.83% | 5,906,204 |
| Dec 13, 2021 | $6.95 | $6.98 | $6.39 | $6.69 | -6.04% | 7,496,212 |
| Dec 6, 2021 | $6.70 | $7.51 | $6.59 | $7.12 | +7.72% | 7,943,791 |
| Nov 29, 2021 | $6.75 | $6.94 | $6.41 | $6.61 | -2.79% | 10,513,721 |
| Nov 22, 2021 | $7.16 | $7.33 | $6.63 | $6.80 | -6.21% | 6,121,868 |
| Nov 15, 2021 | $8.20 | $8.23 | $7.19 | $7.25 | -13.79% | 7,003,398 |
| Nov 8, 2021 | $8.48 | $8.63 | $8.23 | $8.41 | -2.44% | 5,415,143 |
| Nov 1, 2021 | $8.95 | $9.25 | $8.59 | $8.62 | -2.16% | 7,282,637 |
| Oct 25, 2021 | $9.33 | $9.48 | $8.81 | $8.81 | -4.96% | 8,661,701 |
| Oct 18, 2021 | $9.08 | $9.72 | $8.99 | $9.27 | +2.77% | 10,705,778 |
| Oct 11, 2021 | $9.06 | $9.19 | $8.59 | $9.02 | +2.04% | 8,872,640 |
| Oct 4, 2021 | $9.52 | $9.54 | $8.74 | $8.84 | -8.39% | 10,285,131 |
| Sep 27, 2021 | $8.90 | $9.86 | $8.62 | $9.65 | +14.20% | 15,173,962 |
| Sep 20, 2021 | $7.61 | $8.56 | $7.34 | $8.45 | +6.29% | 10,441,697 |
| Sep 13, 2021 | $7.85 | $8.23 | $7.67 | $7.95 | +1.92% | 10,167,835 |
| Sep 7, 2021 | $7.86 | $8.34 | $7.66 | $7.80 | +1.69% | 6,549,969 |
| Aug 30, 2021 | $7.44 | $7.93 | $7.04 | $7.67 | +4.07% | 7,912,970 |
| Aug 23, 2021 | $7.40 | $7.73 | $7.25 | $7.37 | +1.80% | 5,978,765 |
| Aug 16, 2021 | $7.32 | $7.62 | $7.12 | $7.24 | -2.16% | 5,761,098 |
| Aug 9, 2021 | $7.44 | $7.71 | $7.06 | $7.40 | -2.37% | 4,780,527 |
| Aug 2, 2021 | $8.02 | $8.15 | $7.46 | $7.58 | -4.77% | 3,957,773 |
| Jul 26, 2021 | $8.15 | $8.29 | $7.78 | $7.96 | -0.87% | 4,671,661 |
| Jul 19, 2021 | $7.73 | $8.28 | $7.59 | $8.03 | +1.26% | 6,687,505 |
| Jul 12, 2021 | $8.57 | $8.65 | $7.88 | $7.93 | -8.64% | 6,433,252 |
| Jul 6, 2021 | $9.20 | $9.21 | $8.46 | $8.68 | -2.80% | 5,242,993 |
| Jun 28, 2021 | $8.88 | $9.17 | $8.51 | $8.93 | +1.02% | 8,269,633 |
| Jun 21, 2021 | $8.26 | $9.00 | $8.25 | $8.84 | +8.07% | 5,183,832 |
| Jun 14, 2021 | $8.85 | $8.88 | $8.18 | $8.18 | -7.78% | 5,787,882 |
| Jun 7, 2021 | $8.44 | $8.93 | $8.38 | $8.87 | +5.85% | 5,999,283 |
| Jun 1, 2021 | $8.69 | $8.93 | $8.34 | $8.38 | -1.64% | 6,215,460 |
| May 24, 2021 | $8.85 | $8.99 | $8.14 | $8.52 | -4.27% | 10,136,952 |
| May 17, 2021 | $7.82 | $8.99 | $7.71 | $8.90 | +12.80% | 10,786,382 |
| May 10, 2021 | $8.18 | $8.27 | $7.72 | $7.89 | -0.88% | 7,525,561 |
| May 3, 2021 | $7.75 | $8.05 | $7.63 | $7.96 | +4.19% | 7,511,762 |
| Apr 26, 2021 | $7.32 | $7.86 | $7.15 | $7.64 | +3.24% | 7,749,256 |
| Apr 19, 2021 | $7.32 | $7.53 | $7.13 | $7.40 | +5.11% | 7,299,238 |
| Apr 12, 2021 | $7.10 | $7.19 | $6.61 | $7.04 | -4.48% | 11,332,398 |
| Apr 5, 2021 | $7.44 | $7.76 | $7.32 | $7.37 | +0.27% | 7,123,605 |
| Mar 29, 2021 | $7.68 | $7.68 | $7.04 | $7.35 | -9.15% | 9,917,316 |
| Mar 22, 2021 | $7.89 | $8.33 | $7.19 | $8.09 | +3.72% | 11,745,407 |
| Mar 15, 2021 | $7.77 | $8.20 | $7.40 | $7.80 | +1.43% | 12,463,163 |
| Mar 8, 2021 | $7.01 | $7.75 | $6.94 | $7.69 | +8.62% | 10,318,115 |
| Mar 1, 2021 | $6.94 | $7.46 | $6.77 | $7.08 | +4.58% | 10,191,970 |
| Feb 22, 2021 | $7.23 | $7.34 | $6.75 | $6.77 | -8.27% | 10,404,564 |
| Feb 16, 2021 | $7.62 | $7.76 | $7.16 | $7.38 | +3.51% | 13,106,804 |
| Feb 8, 2021 | $6.59 | $7.14 | $6.51 | $7.13 | +9.86% | 12,878,171 |
| Feb 1, 2021 | $5.96 | $6.55 | $5.90 | $6.49 | +10.00% | 9,517,690 |
| Jan 25, 2021 | $6.00 | $6.20 | $5.73 | $5.90 | -4.53% | 12,833,867 |
| Jan 19, 2021 | $6.29 | $6.32 | $6.03 | $6.18 | -1.75% | 7,442,367 |
| Jan 11, 2021 | $6.41 | $6.71 | $6.22 | $6.29 | -4.70% | 8,990,727 |
| Jan 4, 2021 | $6.48 | $6.70 | $6.31 | $6.60 | +6.11% | 10,238,611 |
| Dec 28, 2020 | $6.37 | $6.39 | $6.10 | $6.22 | -3.27% | 6,420,351 |
| Dec 21, 2020 | $6.26 | $6.43 | $6.09 | $6.43 | -0.46% | 6,096,147 |
| Dec 14, 2020 | $6.88 | $6.90 | $6.40 | $6.46 | -4.15% | 9,726,369 |
| Dec 7, 2020 | $6.69 | $6.98 | $6.42 | $6.74 | +1.66% | 10,375,672 |
| Nov 30, 2020 | $6.50 | $6.77 | $6.02 | $6.63 | +0.30% | 15,487,701 |
| Nov 23, 2020 | $7.00 | $7.44 | $6.55 | $6.61 | -4.76% | 13,039,760 |
| Nov 16, 2020 | $6.55 | $7.00 | $6.50 | $6.94 | +10.16% | 8,297,956 |
| Nov 9, 2020 | $6.16 | $6.67 | $6.14 | $6.30 | +11.90% | 10,745,939 |
| Nov 2, 2020 | $5.53 | $5.82 | $5.46 | $5.63 | +4.07% | 7,373,032 |
| Oct 26, 2020 | $6.14 | $6.18 | $5.28 | $5.41 | -12.60% | 11,216,361 |
| Oct 19, 2020 | $6.73 | $6.82 | $6.16 | $6.19 | -7.20% | 8,986,177 |
| Oct 12, 2020 | $6.79 | $6.97 | $6.58 | $6.67 | -1.33% | 7,209,269 |
| Oct 5, 2020 | $6.68 | $6.97 | $6.47 | $6.76 | +3.68% | 7,025,709 |
| Sep 28, 2020 | $6.50 | $6.70 | $6.21 | $6.52 | +1.40% | 10,533,345 |
| Sep 21, 2020 | $6.96 | $6.98 | $6.12 | $6.43 | -10.45% | 12,593,992 |
| Sep 14, 2020 | $7.55 | $7.84 | $7.12 | $7.18 | -4.14% | 10,943,757 |
| Sep 8, 2020 | $7.48 | $7.95 | $7.20 | $7.49 | -1.71% | 15,006,313 |
| Aug 31, 2020 | $7.95 | $8.04 | $7.18 | $7.62 | -2.68% | 13,919,949 |
| Aug 24, 2020 | $8.30 | $8.50 | $7.69 | $7.83 | -6.23% | 13,273,107 |
| Aug 17, 2020 | $8.66 | $8.70 | $8.19 | $8.35 | -3.24% | 6,261,482 |
| Aug 10, 2020 | $8.25 | $8.70 | $8.16 | $8.63 | +5.24% | 8,544,131 |
| Aug 3, 2020 | $7.99 | $8.42 | $7.89 | $8.20 | +2.50% | 8,181,213 |
| Jul 27, 2020 | $7.70 | $8.32 | $7.64 | $8.00 | +4.17% | 8,540,234 |
| Jul 20, 2020 | $7.70 | $7.74 | $7.40 | $7.68 | +0.39% | 7,304,821 |
| Jul 13, 2020 | $7.60 | $7.84 | $7.30 | $7.65 | +1.32% | 11,340,462 |
| Jul 6, 2020 | $7.18 | $7.57 | $7.09 | $7.55 | +8.32% | 14,530,171 |
| Jun 29, 2020 | $7.05 | $7.49 | $6.82 | $6.97 | -0.43% | 12,873,168 |
| Jun 22, 2020 | $7.53 | $7.65 | $6.92 | $7.00 | -7.89% | 29,338,723 |
| Jun 15, 2020 | $7.70 | $8.32 | $7.55 | $7.60 | -4.40% | 14,088,082 |
| Jun 8, 2020 | $8.41 | $9.04 | $7.50 | $7.95 | -2.57% | 24,008,162 |
| Jun 1, 2020 | $9.42 | $9.42 | $7.66 | $8.16 | -10.62% | 33,414,362 |
| May 26, 2020 | $8.25 | $9.22 | $8.19 | $9.13 | +13.14% | 18,828,651 |
| May 18, 2020 | $7.81 | $8.24 | $7.41 | $8.07 | +6.89% | 25,345,204 |
| May 11, 2020 | $8.00 | $8.00 | $7.17 | $7.55 | -6.44% | 21,657,458 |
| May 4, 2020 | $8.95 | $9.14 | $7.40 | $8.07 | -10.83% | 31,969,496 |
| Apr 27, 2020 | $11.14 | $11.95 | $8.91 | $9.05 | -14.62% | 39,911,529 |
| Apr 20, 2020 | $10.10 | $11.55 | $9.80 | $10.60 | +10.42% | 42,070,491 |
| Apr 13, 2020 | $9.22 | $9.99 | $8.40 | $9.60 | +9.34% | 20,619,558 |
| Apr 6, 2020 | $8.38 | $9.07 | $7.46 | $8.78 | +11.28% | 17,039,265 |
| Mar 30, 2020 | $9.75 | $10.89 | $7.00 | $7.89 | -15.97% | 38,183,894 |
| Mar 23, 2020 | $6.57 | $9.78 | $6.24 | $9.39 | +47.18% | 19,204,244 |
| Mar 16, 2020 | $8.00 | $8.58 | $6.09 | $6.38 | -31.76% | 15,869,038 |
| Mar 9, 2020 | $7.33 | $9.98 | $7.27 | $9.35 | +32.81% | 25,863,869 |
| Mar 2, 2020 | $7.99 | $8.44 | $6.65 | $7.04 | -14.04% | 9,040,675 |
| Feb 24, 2020 | $7.46 | $8.40 | $6.82 | $8.19 | +0.74% | 12,568,054 |
| Feb 18, 2020 | $8.16 | $8.44 | $7.98 | $8.13 | -0.61% | 4,151,259 |
| Feb 10, 2020 | $7.85 | $8.65 | $7.85 | $8.18 | +4.87% | 6,965,307 |
| Feb 3, 2020 | $8.63 | $9.00 | $7.68 | $7.80 | -10.96% | 10,407,996 |
| Jan 27, 2020 | $10.12 | $10.58 | $8.69 | $8.76 | -18.96% | 13,119,769 |
| Jan 21, 2020 | $12.20 | $12.20 | $10.53 | $10.81 | -12.68% | 8,271,256 |
| Jan 13, 2020 | $12.67 | $12.81 | $11.63 | $12.38 | -1.35% | 10,568,883 |
| Jan 6, 2020 | $12.96 | $13.24 | $12.54 | $12.55 | -4.78% | 7,031,445 |
| Dec 30, 2019 | $12.49 | $13.33 | $12.46 | $13.18 | +6.29% | 4,270,344 |
| Dec 23, 2019 | $12.20 | $12.79 | $12.20 | $12.40 | +3.25% | 3,241,267 |
| Dec 16, 2019 | $11.42 | $12.34 | $11.23 | $12.01 | +6.19% | 7,107,162 |
| Dec 9, 2019 | $11.32 | $11.58 | $11.03 | $11.31 | +1.07% | 4,465,419 |
| Dec 2, 2019 | $11.08 | $11.20 | $10.36 | $11.19 | -0.36% | 6,497,013 |
| Nov 25, 2019 | $11.04 | $11.47 | $10.82 | $11.23 | +1.35% | 7,035,934 |
| Nov 18, 2019 | $10.55 | $11.32 | $10.18 | $11.08 | +5.02% | 6,302,740 |
| Nov 11, 2019 | $9.42 | $10.60 | $9.36 | $10.55 | +9.21% | 4,654,290 |
| Nov 4, 2019 | $10.52 | $10.75 | $9.39 | $9.66 | -8.44% | 4,547,224 |
| Oct 28, 2019 | $10.37 | $10.72 | $10.26 | $10.55 | +2.33% | 4,762,655 |
| Oct 21, 2019 | $10.80 | $11.00 | $9.82 | $10.31 | -3.46% | 6,787,284 |
| Oct 14, 2019 | $11.50 | $11.80 | $10.38 | $10.68 | -6.56% | 12,433,977 |
| Oct 7, 2019 | $10.76 | $11.91 | $10.51 | $11.43 | +11.19% | 17,895,813 |
| Sep 30, 2019 | $9.11 | $10.31 | $9.03 | $10.28 | +12.72% | 8,432,555 |
| Sep 23, 2019 | $9.04 | $9.41 | $8.56 | $9.12 | +1.22% | 4,449,401 |
| Sep 16, 2019 | $9.38 | $9.50 | $8.62 | $9.01 | -1.96% | 4,622,566 |
| Sep 9, 2019 | $8.94 | $9.58 | $8.52 | $9.19 | +8.12% | 4,662,274 |
| Sep 3, 2019 | $8.19 | $8.70 | $8.09 | $8.50 | -0.12% | 3,048,079 |
| Aug 26, 2019 | $8.22 | $8.72 | $7.80 | $8.51 | +7.45% | 3,197,006 |
| Aug 19, 2019 | $7.41 | $8.18 | $7.41 | $7.92 | +12.98% | 3,827,650 |
| Aug 12, 2019 | $7.05 | $7.21 | $6.33 | $7.01 | -2.23% | 2,368,613 |
| Aug 5, 2019 | $6.92 | $7.38 | $6.63 | $7.17 | -1.38% | 2,663,975 |
| Jul 29, 2019 | $7.98 | $7.98 | $7.18 | $7.27 | -9.69% | 2,471,686 |
| Jul 22, 2019 | $7.98 | $8.23 | $7.86 | $8.05 | +3.47% | 2,047,462 |
| Jul 15, 2019 | $8.18 | $8.39 | $7.56 | $7.78 | -3.23% | 2,893,768 |
| Jul 8, 2019 | $8.02 | $8.68 | $7.97 | $8.04 | +0.12% | 5,119,447 |
| Jul 1, 2019 | $8.24 | $8.27 | $7.83 | $8.03 | +0.37% | 3,861,362 |
| Jun 24, 2019 | $8.39 | $8.42 | $7.76 | $8.00 | -4.19% | 14,966,460 |
| Jun 17, 2019 | $7.54 | $8.52 | $7.49 | $8.35 | +9.87% | 4,456,354 |
| Jun 10, 2019 | $7.82 | $8.17 | $7.21 | $7.60 | -2.69% | 4,111,659 |
| Jun 3, 2019 | $7.80 | $8.06 | $7.65 | $7.81 | -0.38% | 2,937,492 |
| May 28, 2019 | $8.54 | $8.57 | $7.60 | $7.84 | -8.30% | 2,995,678 |
| May 20, 2019 | $9.03 | $9.54 | $8.24 | $8.55 | -5.11% | 4,468,834 |
| May 13, 2019 | $7.76 | $9.32 | $7.58 | $9.01 | +14.05% | 5,533,521 |
| May 6, 2019 | $7.99 | $8.06 | $7.74 | $7.90 | -4.13% | 1,821,980 |
| Apr 29, 2019 | $7.90 | $8.30 | $7.90 | $8.24 | +2.49% | 1,987,919 |
| Apr 22, 2019 | $7.77 | $8.24 | $7.75 | $8.04 | +3.61% | 1,985,974 |
| Apr 15, 2019 | $7.83 | $7.94 | $7.71 | $7.76 | -1.90% | 1,194,343 |
| Apr 8, 2019 | $7.52 | $8.05 | $7.49 | $7.91 | +15.14% | 4,805,235 |
| Apr 1, 2019 | $6.64 | $7.05 | $6.61 | $6.87 | +6.35% | 1,866,385 |
| Mar 25, 2019 | $6.74 | $6.75 | $6.27 | $6.46 | -5.83% | 2,045,349 |
| Mar 18, 2019 | $6.56 | $7.02 | $6.55 | $6.86 | +5.54% | 2,359,096 |
| Mar 11, 2019 | $6.25 | $6.61 | $6.17 | $6.50 | +2.69% | 2,189,391 |
| Mar 4, 2019 | $6.69 | $6.77 | $6.17 | $6.33 | -3.65% | 1,821,603 |
| Feb 25, 2019 | $6.01 | $6.67 | $5.82 | $6.57 | +8.42% | 2,914,882 |
| Feb 19, 2019 | $5.85 | $6.09 | $5.69 | $6.06 | +3.59% | 1,059,174 |
| Feb 11, 2019 | $4.84 | $5.91 | $4.82 | $5.85 | +19.39% | 2,644,043 |
| Feb 4, 2019 | $5.01 | $5.40 | $4.88 | $4.90 | -3.35% | 1,736,949 |
| Jan 28, 2019 | $5.30 | $5.39 | $5.00 | $5.07 | -7.14% | 1,946,247 |
| Jan 22, 2019 | $5.69 | $5.77 | $5.40 | $5.46 | -5.86% | 1,411,456 |
| Jan 14, 2019 | $5.48 | $5.84 | $5.44 | $5.80 | +3.39% | 1,806,320 |
| Jan 7, 2019 | $5.85 | $6.44 | $5.55 | $5.61 | -5.71% | 2,251,642 |
| Dec 31, 2018 | $5.60 | $6.00 | $5.43 | $5.95 | +7.01% | 1,147,092 |
| Dec 24, 2018 | $5.50 | $5.87 | $5.44 | $5.56 | +0.18% | 1,380,681 |
| Dec 17, 2018 | $6.36 | $6.42 | $5.49 | $5.55 | -17.41% | 2,940,164 |
| Dec 10, 2018 | $6.60 | $6.88 | $6.33 | $6.72 | -2.75% | 2,755,306 |
| Dec 3, 2018 | $7.35 | $7.37 | $6.54 | $6.91 | -4.82% | 1,948,245 |
| Nov 26, 2018 | $6.44 | $8.33 | $6.23 | $7.26 | +13.97% | 5,248,342 |
| Nov 19, 2018 | $6.50 | $6.58 | $5.93 | $6.37 | -0.93% | 1,763,266 |
| Nov 12, 2018 | $6.36 | $6.47 | $5.88 | $6.43 | -4.32% | 2,479,440 |
| Nov 5, 2018 | $7.48 | $7.49 | $6.56 | $6.72 | -8.45% | 2,017,904 |
| Oct 29, 2018 | $7.24 | $7.42 | $7.02 | $7.34 | +2.95% | 2,241,398 |
| Oct 22, 2018 | $6.61 | $7.18 | $6.15 | $7.13 | +7.70% | 3,193,054 |
| Oct 15, 2018 | $6.52 | $6.80 | $6.43 | $6.62 | +3.12% | 1,758,776 |
| Oct 8, 2018 | $6.33 | $6.75 | $6.06 | $6.42 | -1.08% | 2,476,905 |
| Oct 1, 2018 | $6.02 | $6.57 | $6.00 | $6.49 | +11.70% | 2,974,282 |
| Sep 24, 2018 | $5.52 | $5.82 | $5.50 | $5.81 | +6.41% | 1,140,010 |
| Sep 17, 2018 | $5.12 | $5.49 | $5.12 | $5.46 | +4.40% | 1,543,680 |
| Sep 10, 2018 | $5.15 | $5.26 | $5.10 | $5.23 | +2.35% | 766,106 |
| Sep 4, 2018 | $5.34 | $5.37 | $5.08 | $5.11 | -6.07% | 978,726 |
| Aug 27, 2018 | $5.40 | $5.57 | $5.39 | $5.44 | +2.84% | 1,311,430 |
| Aug 20, 2018 | $5.03 | $5.55 | $4.89 | $5.29 | +3.32% | 2,775,458 |
| Aug 13, 2018 | $4.92 | $5.16 | $4.46 | $5.12 | +3.02% | 3,474,270 |
| Aug 6, 2018 | $5.06 | $5.14 | $4.88 | $4.97 | -2.17% | 1,254,033 |
| Jul 30, 2018 | $5.19 | $5.23 | $5.00 | $5.08 | -2.87% | 1,531,525 |
| Jul 23, 2018 | $5.46 | $5.54 | $5.09 | $5.23 | -2.06% | 2,263,770 |
| Jul 16, 2018 | $5.23 | $5.51 | $5.03 | $5.34 | +1.52% | 1,916,154 |
| Jul 9, 2018 | $5.60 | $5.93 | $5.25 | $5.26 | -4.71% | 2,296,218 |
| Jul 2, 2018 | $5.81 | $5.81 | $5.51 | $5.52 | -5.48% | 1,953,525 |
| Jun 25, 2018 | $6.17 | $6.26 | $5.78 | $5.84 | -8.18% | 3,009,923 |
| Jun 18, 2018 | $5.71 | $6.38 | $5.68 | $6.36 | +16.06% | 5,701,961 |
| Jun 11, 2018 | $5.59 | $5.72 | $5.43 | $5.48 | -1.97% | 2,526,827 |
| Jun 4, 2018 | $5.67 | $5.86 | $5.53 | $5.59 | -1.93% | 2,477,968 |
| May 29, 2018 | $5.00 | $5.95 | $4.91 | $5.70 | +19.75% | 3,644,182 |
| May 21, 2018 | $4.75 | $4.85 | $4.66 | $4.76 | +0.85% | 1,236,522 |
| May 14, 2018 | $4.67 | $4.77 | $4.60 | $4.72 | +1.51% | 1,024,551 |
| May 7, 2018 | $4.29 | $4.72 | $4.26 | $4.65 | +9.41% | 1,520,471 |
| Apr 30, 2018 | $4.38 | $4.39 | $4.24 | $4.25 | -5.13% | 1,482,591 |
| Apr 23, 2018 | $4.83 | $4.89 | $4.47 | $4.48 | -8.38% | 1,271,583 |
| Apr 16, 2018 | $4.71 | $4.93 | $4.68 | $4.89 | +2.30% | 1,539,280 |
| Apr 9, 2018 | $4.35 | $4.83 | $4.30 | $4.78 | +11.42% | 1,656,674 |
| Apr 2, 2018 | $4.42 | $4.56 | $4.29 | $4.29 | -3.16% | 1,898,679 |
| Mar 26, 2018 | $4.53 | $4.68 | $4.38 | $4.43 | -0.45% | 1,933,166 |
| Mar 19, 2018 | $4.40 | $4.59 | $4.32 | $4.45 | +0.23% | 2,256,492 |
| Mar 12, 2018 | $4.35 | $4.61 | $4.30 | $4.44 | +1.83% | 2,450,090 |
| Mar 5, 2018 | $3.97 | $4.55 | $3.97 | $4.36 | +8.19% | 3,480,595 |
| Feb 26, 2018 | $4.28 | $4.29 | $3.80 | $4.03 | -6.28% | 4,316,360 |
| Feb 20, 2018 | $4.02 | $4.33 | $3.98 | $4.30 | +7.77% | 2,271,530 |
| Feb 12, 2018 | $4.06 | $4.12 | $3.94 | $3.99 | +1.01% | 2,550,591 |
| Feb 5, 2018 | $4.33 | $4.33 | $3.79 | $3.95 | -9.61% | 4,241,179 |
| Jan 29, 2018 | $4.93 | $4.96 | $4.36 | $4.37 | -10.27% | 4,084,388 |
| Jan 22, 2018 | $4.98 | $4.99 | $4.87 | $4.87 | -1.81% | 2,190,426 |
| Jan 16, 2018 | $5.17 | $5.24 | $4.94 | $4.96 | -1.98% | 2,482,148 |
| Jan 8, 2018 | $5.05 | $5.08 | $4.76 | $5.06 | +0.40% | 3,045,162 |
| Jan 2, 2018 | $4.92 | $5.20 | $4.63 | $5.04 | +9.80% | 4,628,481 |
| Dec 26, 2017 | $4.60 | $4.70 | $4.59 | $4.59 | -0.43% | 2,363,121 |
| Dec 18, 2017 | $4.71 | $4.78 | $4.47 | $4.61 | -2.12% | 3,617,689 |
| Dec 11, 2017 | $4.80 | $5.02 | $4.63 | $4.71 | -1.87% | 5,068,986 |
| Dec 4, 2017 | $5.24 | $5.29 | $4.79 | $4.80 | -9.09% | 2,679,082 |
| Nov 27, 2017 | $5.52 | $5.58 | $5.12 | $5.28 | -5.55% | 3,321,684 |
| Nov 20, 2017 | $5.77 | $5.87 | $5.42 | $5.59 | -3.79% | 2,426,199 |
| Nov 13, 2017 | $5.97 | $6.02 | $5.61 | $5.81 | -3.01% | 2,308,615 |
| Nov 6, 2017 | $6.32 | $6.37 | $5.98 | $5.99 | -5.37% | 1,801,863 |
| Oct 30, 2017 | $6.12 | $6.42 | $6.04 | $6.33 | +3.09% | 2,670,960 |
| Oct 23, 2017 | $6.12 | $6.21 | $5.90 | $6.14 | +0.33% | 1,801,598 |
| Oct 16, 2017 | $6.33 | $6.43 | $6.08 | $6.12 | +0.82% | 1,990,355 |
| Oct 9, 2017 | $5.88 | $6.20 | $5.81 | $6.07 | +4.48% | 1,801,068 |
| Oct 2, 2017 | $5.87 | $6.09 | $5.80 | $5.81 | -3.81% | 2,140,983 |
| Sep 25, 2017 | $5.87 | $6.12 | $5.68 | $6.04 | +2.20% | 2,588,615 |
| Sep 18, 2017 | $5.57 | $5.99 | $5.57 | $5.91 | +5.91% | 2,484,886 |
| Sep 11, 2017 | $5.59 | $5.69 | $5.50 | $5.58 | -1.93% | 2,420,720 |
| Sep 5, 2017 | $5.18 | $5.76 | $5.08 | $5.69 | +13.80% | 4,766,932 |
| Aug 28, 2017 | $5.63 | $5.80 | $4.87 | $5.00 | -11.03% | 6,140,033 |
| Aug 21, 2017 | $5.07 | $5.64 | $5.05 | $5.62 | +11.95% | 2,595,191 |
| Aug 14, 2017 | $5.44 | $5.44 | $5.00 | $5.02 | -7.72% | 2,845,845 |
| Aug 7, 2017 | $5.50 | $5.60 | $5.28 | $5.44 | -1.81% | 2,692,203 |
| Jul 31, 2017 | $5.78 | $5.85 | $5.50 | $5.54 | -4.81% | 1,860,428 |
| Jul 24, 2017 | $5.94 | $5.94 | $5.68 | $5.82 | -1.36% | 2,564,204 |
| Jul 17, 2017 | $6.21 | $6.50 | $5.86 | $5.90 | -4.68% | 4,018,692 |
| Jul 10, 2017 | $5.70 | $6.20 | $5.68 | $6.19 | +9.36% | 2,789,181 |
| Jul 3, 2017 | $5.73 | $5.88 | $5.65 | $5.66 | -1.22% | 1,817,207 |
| Jun 26, 2017 | $5.52 | $5.76 | $5.47 | $5.73 | +2.50% | 3,116,280 |
| Jun 19, 2017 | $5.45 | $5.60 | $5.35 | $5.59 | +3.14% | 3,397,978 |
| Jun 12, 2017 | $5.50 | $5.73 | $5.36 | $5.42 | -2.34% | 3,958,670 |
| Jun 5, 2017 | $5.75 | $5.76 | $5.40 | $5.55 | -3.65% | 3,260,663 |
| May 30, 2017 | $5.75 | $5.90 | $5.39 | $5.76 | +2.31% | 7,343,023 |
| May 22, 2017 | $6.24 | $6.34 | $5.48 | $5.63 | -10.21% | 6,012,114 |
| May 15, 2017 | $6.50 | $6.54 | $6.15 | $6.27 | -0.95% | 3,343,119 |
| May 8, 2017 | $6.41 | $6.46 | $6.25 | $6.33 | 0.00% | 3,184,491 |
| May 1, 2017 | $6.67 | $6.71 | $6.33 | $6.33 | -4.81% | 2,838,540 |
| Apr 24, 2017 | $6.73 | $6.82 | $6.60 | $6.65 | +0.30% | 4,502,205 |
| Apr 17, 2017 | $6.67 | $6.75 | $6.62 | $6.63 | -0.30% | 3,427,350 |
| Apr 10, 2017 | $6.69 | $6.96 | $6.65 | $6.65 | -0.60% | 3,628,956 |
| Apr 3, 2017 | $6.73 | $6.80 | $6.61 | $6.69 | -0.74% | 3,484,998 |
| Mar 27, 2017 | $6.67 | $6.97 | $6.63 | $6.74 | -1.17% | 4,988,430 |
| Mar 20, 2017 | $7.13 | $7.15 | $6.69 | $6.82 | -3.40% | 5,605,923 |
| Mar 13, 2017 | $6.66 | $7.10 | $6.61 | $7.06 | +4.28% | 5,708,641 |
| Mar 6, 2017 | $6.89 | $7.01 | $6.63 | $6.77 | -2.73% | 3,795,619 |
| Feb 27, 2017 | $6.68 | $7.22 | $6.66 | $6.96 | +2.96% | 7,893,565 |
| Feb 21, 2017 | $6.91 | $7.02 | $6.70 | $6.76 | -3.29% | 2,575,226 |
| Feb 13, 2017 | $7.15 | $7.24 | $6.92 | $6.99 | -1.27% | 3,149,209 |
| Feb 6, 2017 | $6.85 | $7.12 | $6.66 | $7.08 | +3.21% | 5,261,562 |
| Jan 30, 2017 | $6.99 | $7.11 | $6.70 | $6.86 | -2.28% | 7,493,627 |
| Jan 23, 2017 | $7.11 | $7.32 | $7.01 | $7.02 | -3.70% | 4,420,940 |
| Jan 17, 2017 | $7.08 | $7.32 | $7.00 | $7.29 | +2.68% | 5,692,369 |
| Jan 9, 2017 | $7.19 | $7.35 | $7.05 | $7.10 | -3.92% | 5,212,743 |
| Jan 3, 2017 | $7.38 | $7.55 | $7.28 | $7.39 | +3.94% | 4,848,284 |
| Dec 27, 2016 | $7.15 | $7.20 | $7.00 | $7.11 | -0.28% | 3,399,480 |
| Dec 19, 2016 | $7.29 | $7.34 | $7.01 | $7.13 | -4.04% | 6,621,520 |
| Dec 12, 2016 | $7.60 | $7.78 | $7.33 | $7.43 | -1.07% | 7,298,097 |
| Dec 5, 2016 | $7.03 | $7.83 | $7.00 | $7.51 | +6.68% | 7,558,972 |
| Nov 28, 2016 | $7.47 | $7.57 | $6.93 | $7.04 | -7.00% | 7,152,431 |
| Nov 21, 2016 | $7.59 | $7.79 | $7.46 | $7.57 | -0.53% | 2,857,459 |
| Nov 14, 2016 | $7.38 | $8.05 | $7.26 | $7.61 | – | 7,005,612 |
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% |