NYSE · FRO · stock
Frontline plc (FRO) stock price history
Every NYSE trading session of Frontline plc from Aug 6, 2001 to Sep 28, 2026: 6,323 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRO adjusted close, 2001 to 2026
- $138.34
- All time high, 2008
- $52.48
- 52 week high, $19.01 low
- 6,323
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
FRO key facts
- Frontline plc (FRO) closed at $48.10 on Sep 28, 2026 on NYSE.
- FRO's all time high close is $138.34, set on Jun 23, 2008; its all time low close is $1.17 on Sep 24, 2002.
- FRO's 52 week range is $19.01 to $52.48.
- FRO returned +124.3% over the year to Sep 28, 2026 and +695.4% over five years.
- Over ten years FRO returned +1,151%, +28.7% a year compounded.
- FRO's deepest drawdown was -98.4% from Jun 23, 2008 to Feb 28, 2018.
- DataCedar holds 6,323 daily sessions of FRO history from Aug 6, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FRO price chart, 2001 to 2026
FRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | +35.4% |
| 6 months | +49.2% |
| Year to date | +138.4% |
| 1 year | +124.3% |
| 3 years | +216.8% |
| 5 years | +695.4% |
| 10 years | +1,151% |
| Since Aug 6, 2001 | +906.5% |
| Compound annual growth, 25.1 years | +9.6% |
FRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $138.34 on Jun 23, 2008
- All time low close
- $1.17 on Sep 24, 2002
- 52 week high
- $52.48 on Sep 21, 2026
- 52 week low
- $19.01 on Jan 2, 2026
- Deepest drawdown
- -98.4% from Jun 23, 2008 to Feb 28, 2018, not yet recovered
- Best single session
- +38.0% on Dec 12, 2014
- Worst single session
- -41.0% on Nov 22, 2011
- Volatility, 1 year annualised
- 43.2%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2001
- 10.1×
- Best calendar year
- 2003, +284%
- Worst calendar year
- 2011, -83%
FRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Aug 6, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.70 | $52.48 | $19.01 | $48.10 | +137.3% | 613.1M | 185 |
| 2025 | $13.24 | $24.15 | $11.40 | $20.27 | +57.3% | 725.3M | 250 |
| 2024 | $16.91 | $24.75 | $11.95 | $12.88 | -22.5% | 501.7M | 252 |
| 2023 | $8.36 | $18.72 | $7.36 | $16.62 | +96.2% | 800.7M | 250 |
| 2022 | $5.20 | $10.36 | $4.21 | $8.47 | +73.7% | 798.8M | 251 |
| 2021 | $4.47 | $6.80 | $3.95 | $4.88 | +13.7% | 438.5M | 252 |
| 2020 | $7.32 | $7.60 | $3.63 | $4.29 | -41.5% | 777.5M | 253 |
| 2019 | $3.08 | $7.38 | $2.72 | $7.33 | +134.6% | 219.5M | 252 |
| 2018 | $2.78 | $4.71 | $2.14 | $3.12 | +20.5% | 125.4M | 251 |
| 2017 | $3.97 | $4.06 | $2.53 | $2.59 | -32.2% | 191.9M | 251 |
| 2016 | $6.93 | $7.03 | $3.61 | $3.82 | -46.3% | 276.9M | 252 |
| 2015 | $5.97 | $11.83 | $4.87 | $7.12 | +21.1% | 136.9M | 252 |
| 2014 | $8.76 | $12.14 | $2.76 | $5.88 | -32.9% | 64.5M | 252 |
| 2013 | $8.06 | $9.49 | $4.01 | $8.76 | +14.7% | 59.1M | 252 |
| 2012 | $10.40 | $22.19 | $7.08 | $7.64 | -24.0% | 71.1M | 250 |
| 2011 | $59.45 | $64.22 | $5.90 | $10.05 | -82.9% | 101.3M | 252 |
| 2010 | $62.36 | $84.56 | $53.97 | $58.69 | -0.4% | 57.9M | 252 |
| 2009 | $62.21 | $68.82 | $33.12 | $58.93 | -3.7% | 51.3M | 252 |
| 2008 | $85.62 | $139.50 | $50.72 | $61.21 | -27.3% | 84.9M | 253 |
| 2007 | $42.25 | $85.97 | $39.76 | $84.22 | +99.5% | 62.8M | 251 |
| 2006 | $42.40 | $53.08 | $32.69 | $42.21 | +2.0% | 44.1M | 251 |
| 2005 | $34.50 | $50.84 | $31.78 | $41.39 | +19.4% | 61.4M | 252 |
| 2004 | $11.71 | $47.02 | $11.59 | $34.68 | +199.6% | 28.8M | 252 |
| 2003 | $3.14 | $12.59 | $3.04 | $11.58 | +284.2% | 9.5M | 252 |
| 2002 | $3.35 | $4.42 | $1.09 | $3.01 | -11.8% | 3.5M | 252 |
| 2001 | $4.81 | $5.08 | $2.16 | $3.42 | n/a | 2M | 99 |
FRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.10 | +9.9% |
| August 2026 | $43.78 | +11.2% |
| July 2026 | $39.37 | +13.2% |
| June 2026 | $34.79 | +4.7% |
| May 2026 | $33.22 | -5.0% |
| April 2026 | $34.97 | +4.7% |
| March 2026 | $33.40 | -5.2% |
| February 2026 | $35.25 | +32.8% |
| January 2026 | $26.54 | +31.0% |
| December 2025 | $20.27 | -7.2% |
| November 2025 | $21.85 | -6.1% |
| October 2025 | $23.26 | +9.9% |
About the FRO data
Daily bars. 6,323 sessions from Aug 6, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FPI Farmland Partners Inc.
- FPS Forgent Power Solutions, Inc.
- FR First Industrial Realty Trust INC
- FRA BlackRock Floating Rate Income Strategies Fund, INC.
- FRT Federal Realty Investment Trust
- FRT$C Federal Realty Investment Trust Depositary Shares, each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share
- FSCO FS Credit Opportunities Corp.
- FSK FS KKR Capital Corp
Common questions
FRO share price history
