Frontline Plc ( FRO) - Price History
Monthly price history for FRO (Frontline Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $49.21 | $49.21 |
| August 2026 | $43.78 | $43.78 |
| July 2026 | $39.37 | $39.37 |
| June 2026 | $34.79 | $34.79 |
| May 2026 | $33.22 | $34.67 |
| April 2026 | $34.97 | $36.49 |
| March 2026 | $33.40 | $34.86 |
| February 2026 | $35.25 | $37.95 |
| January 2026 | $26.54 | $28.58 |
| December 2025 | $20.27 | $21.82 |
| November 2025 | $21.66 | $23.52 |
| October 2025 | $23.06 | $25.04 |
| September 2025 | $20.99 | $22.79 |
| August 2025 | $18.95 | $20.90 |
| July 2025 | $16.70 | $18.42 |
| June 2025 | $14.88 | $16.41 |
| May 2025 | $16.41 | $18.28 |
| April 2025 | $15.09 | $16.81 |
| March 2025 | $13.33 | $14.85 |
| February 2025 | $14.22 | $16.05 |
| January 2025 | $15.35 | $17.32 |
| December 2024 | $12.57 | $14.19 |
| November 2024 | $14.01 | $16.18 |
| October 2024 | $16.88 | $19.49 |
| September 2024 | $19.78 | $22.85 |
| August 2024 | $20.33 | $24.14 |
| July 2024 | $20.73 | $24.61 |
| June 2024 | $21.70 | $25.76 |
| May 2024 | $23.28 | $28.32 |
| April 2024 | $19.31 | $23.49 |
| March 2024 | $19.22 | $23.38 |
| February 2024 | $18.23 | $22.53 |
| January 2024 | $18.36 | $22.69 |
| December 2023 | $16.22 | $20.05 |
| November 2023 | $15.83 | $19.88 |
| October 2023 | $17.71 | $22.25 |
| September 2023 | $14.95 | $18.78 |
| August 2023 | $13.36 | $17.62 |
| July 2023 | $12.83 | $16.93 |
| June 2023 | $11.01 | $14.53 |
| May 2023 | $10.24 | $14.13 |
| April 2023 | $11.20 | $15.47 |
| March 2023 | $12 | $16.56 |
| February 2023 | $12.86 | $18.88 |
| January 2023 | $9.42 | $13.83 |
| December 2022 | $8.27 | $12.14 |
| November 2022 | $9.42 | $13.83 |
| October 2022 | $8.55 | $12.56 |
| September 2022 | $7.44 | $10.93 |
| August 2022 | $7.98 | $11.86 |
| July 2022 | $6.46 | $9.59 |
| June 2022 | $5.96 | $8.86 |
| May 2022 | $6.52 | $9.68 |
| April 2022 | $5.61 | $8.33 |
| March 2022 | $5.92 | $8.80 |
| February 2022 | $6.34 | $9.41 |
| January 2022 | $4.42 | $6.57 |
| December 2021 | $4.76 | $7.07 |
| November 2021 | $4.61 | $6.85 |
| October 2021 | $5.93 | $8.81 |
| September 2021 | $6.31 | $9.37 |
| August 2021 | $4.86 | $7.22 |
| July 2021 | $5.36 | $7.96 |
| June 2021 | $6.06 | $9 |
| May 2021 | $5.74 | $8.52 |
| April 2021 | $5.14 | $7.64 |
| March 2021 | $4.81 | $7.15 |
| February 2021 | $4.56 | $6.77 |
| January 2021 | $3.97 | $5.90 |
| December 2020 | $4.19 | $6.22 |
| November 2020 | $4.21 | $6.25 |
| October 2020 | $3.64 | $5.41 |
| September 2020 | $4.38 | $6.50 |
| August 2020 | $5.02 | $7.96 |
| July 2020 | $5.04 | $8 |
| June 2020 | $4.40 | $6.98 |
| May 2020 | $5.31 | $9.13 |
| April 2020 | $5.44 | $9.36 |
| March 2020 | $5.59 | $9.61 |
| February 2020 | $4.56 | $8.19 |
| January 2020 | $4.87 | $8.76 |
| December 2019 | $7.15 | $12.86 |
| November 2019 | $6.19 | $11.23 |
| October 2019 | $5.75 | $10.42 |
| September 2019 | $5.02 | $9.10 |
| August 2019 | $4.69 | $8.51 |
| July 2019 | $4.06 | $7.37 |
| June 2019 | $4.41 | $8 |
| May 2019 | $4.32 | $7.84 |
| April 2019 | $4.52 | $8.19 |
| March 2019 | $3.56 | $6.46 |
| February 2019 | $3.54 | $6.42 |
| January 2019 | $2.84 | $5.15 |
| December 2018 | $3.05 | $5.53 |
| November 2018 | $4 | $7.26 |
| October 2018 | $3.94 | $7.15 |
| September 2018 | $3.20 | $5.81 |
| August 2018 | $3 | $5.44 |
| July 2018 | $2.82 | $5.11 |
| June 2018 | $3.22 | $5.84 |
| May 2018 | $3.17 | $5.74 |
| April 2018 | $2.39 | $4.33 |
| March 2018 | $2.44 | $4.43 |
| February 2018 | $2.13 | $3.87 |
| January 2018 | $2.54 | $4.60 |
| December 2017 | $2.53 | $4.59 |
| November 2017 | $2.90 | $5.25 |
| October 2017 | $3.36 | $6.09 |
| September 2017 | $3.33 | $6.04 |
| August 2017 | $2.69 | $4.88 |
| July 2017 | $3.16 | $5.73 |
| June 2017 | $3.16 | $5.73 |
| May 2017 | $3.11 | $5.79 |
| April 2017 | $3.57 | $6.65 |
| March 2017 | $3.62 | $6.74 |
| February 2017 | $3.62 | $6.91 |
| January 2017 | $3.64 | $6.94 |
| December 2016 | $3.73 | $7.11 |
| November 2016 | $3.64 | $7.03 |
| October 2016 | $3.71 | $7.17 |
| September 2016 | $3.71 | $7.17 |
| August 2016 | $3.85 | $7.65 |
| July 2016 | $4 | $7.94 |
| June 2016 | $3.96 | $7.87 |
| May 2016 | $4.30 | $8.88 |
| April 2016 | $3.99 | $8.24 |
| March 2016 | $4.05 | $8.37 |
| February 2016 | $4.12 | $8.85 |
| January 2016 | $5.07 | $2.18 |
| December 2015 | $6.95 | $2.99 |
| November 2015 | $6.93 | $3.03 |
| October 2015 | $7.22 | $3.16 |
| September 2015 | $6.15 | $2.69 |
| August 2015 | $6.08 | $2.66 |
| July 2015 | $7.06 | $3.09 |
| June 2015 | $5.58 | $2.44 |
| May 2015 | $5.90 | $2.58 |
| April 2015 | $5.85 | $2.56 |
| March 2015 | $5.12 | $2.24 |
| February 2015 | $5.74 | $2.51 |
| January 2015 | $5.28 | $2.31 |
| December 2014 | $5.74 | $2.51 |
| November 2014 | $2.84 | $1.24 |
| October 2014 | $3.22 | $1.41 |
| September 2014 | $2.88 | $1.26 |
| August 2014 | $4.69 | $2.05 |
| July 2014 | $5.51 | $2.41 |
| June 2014 | $6.68 | $2.92 |
| May 2014 | $5.17 | $2.26 |
| April 2014 | $7.77 | $3.40 |
| March 2014 | $8.98 | $3.93 |
| February 2014 | $10.08 | $4.41 |
| January 2014 | $9.44 | $4.13 |
| December 2013 | $8.55 | $3.74 |
| November 2013 | $6.86 | $3 |
| October 2013 | $4.85 | $2.12 |
| September 2013 | $6.06 | $2.65 |
| August 2013 | $5.53 | $2.42 |
| July 2013 | $5.99 | $2.62 |
| June 2013 | $4.05 | $1.77 |
| May 2013 | $4.25 | $1.86 |
| April 2013 | $4.16 | $1.82 |
| March 2013 | $5.35 | $2.34 |
| February 2013 | $4.66 | $2.04 |
| January 2013 | $7.93 | $3.47 |
| December 2012 | $7.45 | $3.26 |
| November 2012 | $7.54 | $3.30 |
| October 2012 | $7.25 | $3.17 |
| September 2012 | $8.78 | $3.84 |
| August 2012 | $7.16 | $3.13 |
| July 2012 | $8.46 | $3.70 |
| June 2012 | $10.42 | $4.56 |
| May 2012 | $10.77 | $4.71 |
| April 2012 | $14.98 | $6.55 |
| March 2012 | $17.58 | $7.69 |
| February 2012 | $12.25 | $5.36 |
| January 2012 | $11.50 | $5.03 |
| December 2011 | $9.81 | $4.29 |
| November 2011 | $7.09 | $3.10 |
| October 2011 | $11.89 | $5.20 |
| September 2011 | $11.09 | $4.85 |
| August 2011 | $17.76 | $7.79 |
| July 2011 | $26.21 | $11.50 |
| June 2011 | $33.60 | $14.74 |
| May 2011 | $41.73 | $18.42 |
| April 2011 | $50.09 | $22.11 |
| March 2011 | $56.12 | $24.77 |
| February 2011 | $60.92 | $26.99 |
| January 2011 | $58.53 | $25.93 |
| December 2010 | $57.27 | $25.37 |
| November 2010 | $57.99 | $25.94 |
| October 2010 | $64.27 | $28.75 |
| September 2010 | $63.56 | $28.43 |
| August 2010 | $57.60 | $26.50 |
| July 2010 | $66.52 | $30.60 |
| June 2010 | $62.04 | $28.54 |
| May 2010 | $69.85 | $32.89 |
| April 2010 | $77.52 | $36.50 |
| March 2010 | $65.05 | $30.63 |
| February 2010 | $56.73 | $26.95 |
| January 2010 | $63.27 | $30.06 |
| December 2009 | $57.51 | $27.32 |
| November 2009 | $56.89 | $27.17 |
| October 2009 | $48.85 | $23.33 |
| September 2009 | $48.98 | $23.39 |
| August 2009 | $46.10 | $22.27 |
| July 2009 | $47.34 | $22.87 |
| June 2009 | $50.42 | $24.36 |
| May 2009 | $47.88 | $23.38 |
| April 2009 | $41.22 | $20.13 |
| March 2009 | $35.61 | $17.39 |
| February 2009 | $40.93 | $20.29 |
| January 2009 | $57.51 | $28.51 |
| December 2008 | $59.73 | $29.61 |
| November 2008 | $58.47 | $29.54 |
| October 2008 | $62.95 | $31.80 |
| September 2008 | $95.15 | $48.07 |
| August 2008 | $112.64 | $60.41 |
| July 2008 | $119.65 | $64.17 |
| June 2008 | $130.11 | $69.78 |
| May 2008 | $113.72 | $63.74 |
| April 2008 | $100.02 | $56.06 |
| March 2008 | $82.11 | $46.02 |
| February 2008 | $79.92 | $45.14 |
| January 2008 | $72.31 | $42.61 |
| December 2007 | $81.46 | $48 |
| November 2007 | $79 | $46.55 |
| October 2007 | $74.53 | $45.40 |
| September 2007 | $74.04 | $48.28 |
| August 2007 | $71.64 | $46.72 |
| July 2007 | $70.60 | $46.04 |
| June 2007 | $70.31 | $45.85 |
| May 2007 | $68.03 | $45.80 |
| April 2007 | $56.13 | $37.79 |
| March 2007 | $52.73 | $35.50 |
| February 2007 | $45.85 | $35.77 |
| January 2007 | $42.17 | $32.90 |
| December 2006 | $40.83 | $31.85 |
| November 2006 | $42.50 | $35.70 |
| October 2006 | $45.03 | $37.83 |
| September 2006 | $45.84 | $38.51 |
| August 2006 | $48.56 | $40.79 |
| July 2006 | $44.79 | $38.95 |
| June 2006 | $43.52 | $37.85 |
| May 2006 | $35.97 | $32.77 |
| April 2006 | $35.30 | $32.16 |
| March 2006 | $36.76 | $33.49 |
| February 2006 | $40.67 | $38.52 |
| January 2006 | $42.20 | $39.97 |
| December 2005 | $40.04 | $37.92 |
| November 2005 | $43.67 | $41.36 |
| October 2005 | $40.48 | $39.71 |
| September 2005 | $44.97 | $44.12 |
| August 2005 | $45.62 | $46.76 |
| July 2005 | $40.96 | $41.98 |
| June 2005 | $39.26 | $40.24 |
| May 2005 | $39.41 | $43.45 |
| April 2005 | $39.83 | $43.91 |
| March 2005 | $44.44 | $49 |
| February 2005 | $48.91 | $57.66 |
| January 2005 | $38.38 | $50.75 |
| December 2004 | $33.54 | $44.36 |
| November 2004 | $43.82 | $60.05 |
| October 2004 | $33.19 | $50.08 |
| September 2004 | $31.28 | $47.19 |
| August 2004 | $24.93 | $37.62 |
| July 2004 | $24.39 | $38.35 |
| June 2004 | $21.95 | $34.51 |
| May 2004 | $17.75 | $35.22 |
| April 2004 | $12.82 | $25.45 |
| March 2004 | $14.54 | $28.85 |
| February 2004 | $14.26 | $32.45 |
| January 2004 | $12.90 | $29.35 |
| December 2003 | $11.20 | $25.47 |
| November 2003 | $9.32 | $21.20 |
| October 2003 | $7.99 | $19.34 |
| September 2003 | $6.92 | $16.75 |
| August 2003 | $6.86 | $16.60 |
| July 2003 | $5.93 | $15.46 |
| June 2003 | $5.45 | $14.22 |
| May 2003 | $5.23 | $14.50 |
| April 2003 | $3.30 | $10.80 |
| March 2003 | $3.29 | $10.75 |
| February 2003 | $3.27 | $10.84 |
| January 2003 | $3.20 | $10.61 |
| December 2002 | $2.67 | $8.85 |
| November 2002 | $2.12 | $7.02 |
| October 2002 | $1.81 | $6 |
| September 2002 | $1.20 | $3.99 |
| August 2002 | $1.90 | $6.28 |
| July 2002 | $2.31 | $7.64 |
| June 2002 | $2.88 | $9.54 |
| May 2002 | $3.56 | $11.79 |
| April 2002 | $3.29 | $10.93 |
| March 2002 | $3.37 | $11.20 |
| February 2002 | $3.31 | $11.20 |
| January 2002 | $2.87 | $9.71 |
| December 2001 | $3.03 | $10.25 |
| November 2001 | $2.63 | $8.90 |
| October 2001 | $2.21 | $7.58 |
| September 2001 | $2.66 | $9.10 |
| August 2001 | $4.06 | $13.90 |
FRO
Price: $49.21
52 week price:
Dividend Yield: 11.67%
5-year range yield:
Forward Dividend Yield: 21.22%
Payout Ratio: 92.88%
Payout Ratio Range:
Dividend Per Share: 10.44 USD
Earnings Per Share: 6.67 USD
P/E Ratio: 6.91
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: Cyprus
Volume: 4.1 million
Ebitda: 30.6 millionMarket Capitalization: 10.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%