Frontline Plc - Price History
Monthly price history for FRO (Frontline Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24.74 | $24.74 |
| April 2024 | $23.49 | $23.49 |
| March 2024 | $23.38 | $23.38 |
| February 2024 | $22.17 | $22.53 |
| January 2024 | $22.33 | $22.69 |
| December 2023 | $19.73 | $20.05 |
| November 2023 | $19.25 | $19.88 |
| October 2023 | $21.55 | $22.25 |
| September 2023 | $18.19 | $18.78 |
| August 2023 | $16.25 | $17.62 |
| July 2023 | $15.61 | $16.93 |
| June 2023 | $13.40 | $14.53 |
| May 2023 | $12.45 | $14.13 |
| April 2023 | $13.63 | $15.47 |
| March 2023 | $14.59 | $16.56 |
| February 2023 | $15.64 | $18.88 |
| January 2023 | $11.46 | $13.83 |
| December 2022 | $10.06 | $12.14 |
| November 2022 | $11.46 | $13.83 |
| October 2022 | $10.40 | $12.56 |
| September 2022 | $9.05 | $10.93 |
| August 2022 | $9.71 | $11.86 |
| July 2022 | $7.85 | $9.59 |
| June 2022 | $7.26 | $8.86 |
| May 2022 | $7.93 | $9.68 |
| April 2022 | $6.82 | $8.33 |
| March 2022 | $7.21 | $8.80 |
| February 2022 | $7.71 | $9.41 |
| January 2022 | $5.38 | $6.57 |
| December 2021 | $5.79 | $7.07 |
| November 2021 | $5.61 | $6.85 |
| October 2021 | $7.22 | $8.81 |
| September 2021 | $7.67 | $9.37 |
| August 2021 | $5.91 | $7.22 |
| July 2021 | $6.52 | $7.96 |
| June 2021 | $7.37 | $9 |
| May 2021 | $6.98 | $8.52 |
| April 2021 | $6.26 | $7.64 |
| March 2021 | $5.86 | $7.15 |
| February 2021 | $5.54 | $6.77 |
| January 2021 | $4.83 | $5.90 |
| December 2020 | $5.09 | $6.22 |
| November 2020 | $5.12 | $6.25 |
| October 2020 | $4.43 | $5.41 |
| September 2020 | $5.32 | $6.50 |
| August 2020 | $6.10 | $7.96 |
| July 2020 | $6.13 | $8 |
| June 2020 | $5.35 | $6.98 |
| May 2020 | $6.46 | $9.13 |
| April 2020 | $6.62 | $9.36 |
| March 2020 | $6.80 | $9.61 |
| February 2020 | $5.54 | $8.19 |
| January 2020 | $5.93 | $8.76 |
| December 2019 | $8.70 | $12.86 |
| November 2019 | $7.53 | $11.23 |
| October 2019 | $6.99 | $10.42 |
| September 2019 | $6.10 | $9.10 |
| August 2019 | $5.71 | $8.51 |
| July 2019 | $4.94 | $7.37 |
| June 2019 | $5.37 | $8 |
| May 2019 | $5.26 | $7.84 |
| April 2019 | $5.50 | $8.19 |
| March 2019 | $4.33 | $6.46 |
| February 2019 | $4.31 | $6.42 |
| January 2019 | $3.46 | $5.15 |
| December 2018 | $3.71 | $5.53 |
| November 2018 | $4.87 | $7.26 |
| October 2018 | $4.80 | $7.15 |
| September 2018 | $3.90 | $5.81 |
| August 2018 | $3.65 | $5.44 |
| July 2018 | $3.43 | $5.11 |
| June 2018 | $3.92 | $5.84 |
| May 2018 | $3.85 | $5.74 |
| April 2018 | $2.90 | $4.33 |
| March 2018 | $2.97 | $4.43 |
| February 2018 | $2.60 | $3.87 |
| January 2018 | $3.09 | $4.60 |
| December 2017 | $3.08 | $4.59 |
| November 2017 | $3.52 | $5.25 |
| October 2017 | $4.09 | $6.09 |
| September 2017 | $4.05 | $6.04 |
| August 2017 | $3.27 | $4.88 |
| July 2017 | $3.84 | $5.73 |
| June 2017 | $3.84 | $5.73 |
| May 2017 | $3.78 | $5.79 |
| April 2017 | $4.34 | $6.65 |
| March 2017 | $4.40 | $6.74 |
| February 2017 | $4.41 | $6.91 |
| January 2017 | $4.43 | $6.94 |
| December 2016 | $4.54 | $7.11 |
| November 2016 | $4.42 | $7.03 |
| October 2016 | $4.51 | $7.17 |
| September 2016 | $4.51 | $7.17 |
| August 2016 | $4.69 | $7.65 |
| July 2016 | $4.87 | $7.94 |
| June 2016 | $4.82 | $7.87 |
| May 2016 | $5.23 | $8.88 |
| April 2016 | $4.85 | $8.24 |
| March 2016 | $4.93 | $8.37 |
| February 2016 | $5.01 | $8.85 |
| January 2016 | $6.17 | $2.18 |
| December 2015 | $8.46 | $2.99 |
| November 2015 | $8.43 | $3.03 |
| October 2015 | $8.79 | $3.16 |
| September 2015 | $7.48 | $2.69 |
| August 2015 | $7.40 | $2.66 |
| July 2015 | $8.59 | $3.09 |
| June 2015 | $6.79 | $2.44 |
| May 2015 | $7.18 | $2.58 |
| April 2015 | $7.12 | $2.56 |
| March 2015 | $6.23 | $2.24 |
| February 2015 | $6.98 | $2.51 |
| January 2015 | $6.42 | $2.31 |
| December 2014 | $6.98 | $2.51 |
| November 2014 | $3.45 | $1.24 |
| October 2014 | $3.92 | $1.41 |
| September 2014 | $3.50 | $1.26 |
| August 2014 | $5.70 | $2.05 |
| July 2014 | $6.70 | $2.41 |
| June 2014 | $8.12 | $2.92 |
| May 2014 | $6.29 | $2.26 |
| April 2014 | $9.46 | $3.40 |
| March 2014 | $10.93 | $3.93 |
| February 2014 | $12.26 | $4.41 |
| January 2014 | $11.49 | $4.13 |
| December 2013 | $10.40 | $3.74 |
| November 2013 | $8.34 | $3 |
| October 2013 | $5.90 | $2.12 |
| September 2013 | $7.37 | $2.65 |
| August 2013 | $6.73 | $2.42 |
| July 2013 | $7.29 | $2.62 |
| June 2013 | $4.92 | $1.77 |
| May 2013 | $5.17 | $1.86 |
| April 2013 | $5.06 | $1.82 |
| March 2013 | $6.51 | $2.34 |
| February 2013 | $5.67 | $2.04 |
| January 2013 | $9.65 | $3.47 |
| December 2012 | $9.07 | $3.26 |
| November 2012 | $9.18 | $3.30 |
| October 2012 | $8.82 | $3.17 |
| September 2012 | $10.68 | $3.84 |
| August 2012 | $8.70 | $3.13 |
| July 2012 | $10.29 | $3.70 |
| June 2012 | $12.68 | $4.56 |
| May 2012 | $13.10 | $4.71 |
| April 2012 | $18.22 | $6.55 |
| March 2012 | $21.39 | $7.69 |
| February 2012 | $14.91 | $5.36 |
| January 2012 | $13.99 | $5.03 |
| December 2011 | $11.93 | $4.29 |
| November 2011 | $8.62 | $3.10 |
| October 2011 | $14.46 | $5.20 |
| September 2011 | $13.49 | $4.85 |
| August 2011 | $21.60 | $7.79 |
| July 2011 | $31.89 | $11.50 |
| June 2011 | $40.87 | $14.74 |
| May 2011 | $50.77 | $18.42 |
| April 2011 | $60.94 | $22.11 |
| March 2011 | $68.27 | $24.77 |
| February 2011 | $74.12 | $26.99 |
| January 2011 | $71.20 | $25.93 |
| December 2010 | $69.67 | $25.37 |
| November 2010 | $70.54 | $25.94 |
| October 2010 | $78.19 | $28.75 |
| September 2010 | $77.32 | $28.43 |
| August 2010 | $70.08 | $26.50 |
| July 2010 | $80.92 | $30.60 |
| June 2010 | $75.47 | $28.54 |
| May 2010 | $84.97 | $32.89 |
| April 2010 | $94.30 | $36.50 |
| March 2010 | $79.13 | $30.63 |
| February 2010 | $69.01 | $26.95 |
| January 2010 | $76.97 | $30.06 |
| December 2009 | $69.96 | $27.32 |
| November 2009 | $69.21 | $27.17 |
| October 2009 | $59.43 | $23.33 |
| September 2009 | $59.58 | $23.39 |
| August 2009 | $56.08 | $22.27 |
| July 2009 | $57.59 | $22.87 |
| June 2009 | $61.34 | $24.36 |
| May 2009 | $58.25 | $23.38 |
| April 2009 | $50.15 | $20.13 |
| March 2009 | $43.32 | $17.39 |
| February 2009 | $49.79 | $20.29 |
| January 2009 | $69.96 | $28.51 |
| December 2008 | $72.66 | $29.61 |
| November 2008 | $71.13 | $29.54 |
| October 2008 | $76.58 | $31.80 |
| September 2008 | $115.75 | $48.07 |
| August 2008 | $137.03 | $60.41 |
| July 2008 | $145.56 | $64.17 |
| June 2008 | $158.29 | $69.78 |
| May 2008 | $138.35 | $63.74 |
| April 2008 | $121.68 | $56.06 |
| March 2008 | $99.89 | $46.02 |
| February 2008 | $96.35 | $44.73 |
| January 2008 | $87.13 | $42.23 |
| December 2007 | $98.16 | $47.57 |
| November 2007 | $95.19 | $46.13 |
| October 2007 | $89.78 | $44.99 |
| September 2007 | $89.13 | $47.85 |
| August 2007 | $86.25 | $46.30 |
| July 2007 | $85 | $45.63 |
| June 2007 | $84.65 | $45.44 |
| May 2007 | $81.88 | $45.39 |
| April 2007 | $67.56 | $37.45 |
| March 2007 | $63.46 | $35.18 |
| February 2007 | $46.34 | $30.59 |
| January 2007 | $42.63 | $28.14 |
| December 2006 | $41.27 | $27.24 |
| November 2006 | $42.40 | $30.53 |
| October 2006 | $44.93 | $32.36 |
| September 2006 | $45.74 | $32.94 |
| August 2006 | $48.44 | $34.89 |
| July 2006 | $44.42 | $33.31 |
| June 2006 | $43.16 | $32.37 |
| May 2006 | $35.39 | $28.03 |
| April 2006 | $34.73 | $27.51 |
| March 2006 | $36.17 | $28.64 |
| February 2006 | $37.20 | $30.93 |
| January 2006 | $38.60 | $32.09 |
| December 2005 | $36.62 | $30.45 |
| November 2005 | $39.94 | $33.21 |
| October 2005 | $36.69 | $31.89 |
| September 2005 | $40.77 | $35.43 |
| August 2005 | $40.91 | $37.55 |
| July 2005 | $36.72 | $33.71 |
| June 2005 | $35.20 | $32.31 |
| May 2005 | $34.68 | $34.89 |
| April 2005 | $35.04 | $35.26 |
| March 2005 | $39.11 | $39.34 |
| February 2005 | $40.36 | $44.34 |
| January 2005 | $26.66 | $34.79 |
| December 2004 | $23.30 | $30.41 |
| November 2004 | $27.62 | $38.16 |
| October 2004 | $18.52 | $30.10 |
| September 2004 | $17.45 | $28.36 |
| August 2004 | $13.31 | $21.63 |
| July 2004 | $12.61 | $22.05 |
| June 2004 | $11.35 | $19.85 |
| May 2004 | $4.93 | $15.93 |
| April 2004 | $3.56 | $11.51 |
| March 2004 | $4.04 | $13.05 |
| February 2004 | $3.26 | $14.68 |
| January 2004 | $2.95 | $13.28 |
| December 2003 | $2.56 | $11.52 |
| November 2003 | $2.13 | $9.59 |
| October 2003 | $1.69 | $8.75 |
| September 2003 | $1.46 | $7.58 |
| August 2003 | $1.45 | $7.51 |
| July 2003 | $1.13 | $6.99 |
| June 2003 | $1.04 | $6.43 |
| May 2003 | $0.92 | $6.56 |
| April 2003 | $0.47 | $4.89 |
| March 2003 | $0.47 | $4.86 |
| February 2003 | $0.46 | $4.90 |
| January 2003 | $0.45 | $4.80 |
| December 2002 | $0.37 | $4 |
| November 2002 | $0.30 | $3.18 |
| October 2002 | $0.25 | $2.71 |
| September 2002 | $0.17 | $1.80 |
| August 2002 | $0.26 | $2.84 |
| July 2002 | $0.32 | $3.46 |
| June 2002 | $0.40 | $4.32 |
| May 2002 | $0.50 | $5.33 |
| April 2002 | $0.46 | $4.94 |
| March 2002 | $0.47 | $5.07 |
| February 2002 | $0.45 | $5.07 |
| January 2002 | $0.39 | $4.39 |
| December 2001 | $0.41 | $4.64 |
| November 2001 | $0.36 | $4.03 |
| October 2001 | $0.30 | $3.43 |
| September 2001 | $0.36 | $4.12 |
| August 2001 | $0.54 | $6.29 |
FRO
Price: $24.74
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 6.02%
Payout Ratio: 42.05%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 3.52 USD
P/E Ratio: 6.49
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 4.1 million
Ebitda: 30.6 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3