Get 20% lifetime commission for referring investors to digrin.com
here.
Frontline Ltd. ( FRO) - Price History
Monthly price history for FRO (Frontline Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $19.49 | $19.49 |
| May 2025 | $18.28 | $18.28 |
| April 2025 | $16.81 | $16.81 |
| March 2025 | $14.85 | $14.85 |
| February 2025 | $15.84 | $16.05 |
| January 2025 | $17.10 | $17.32 |
| December 2024 | $14.01 | $14.19 |
| November 2024 | $15.61 | $16.18 |
| October 2024 | $18.80 | $19.49 |
| September 2024 | $22.04 | $22.85 |
| August 2024 | $22.65 | $24.14 |
| July 2024 | $23.09 | $24.61 |
| June 2024 | $24.17 | $25.76 |
| May 2024 | $25.94 | $28.32 |
| April 2024 | $21.51 | $23.49 |
| March 2024 | $21.41 | $23.38 |
| February 2024 | $20.30 | $22.53 |
| January 2024 | $20.45 | $22.69 |
| December 2023 | $18.07 | $20.05 |
| November 2023 | $17.63 | $19.88 |
| October 2023 | $19.74 | $22.25 |
| September 2023 | $16.66 | $18.78 |
| August 2023 | $14.88 | $17.62 |
| July 2023 | $14.30 | $16.93 |
| June 2023 | $12.27 | $14.53 |
| May 2023 | $11.40 | $14.13 |
| April 2023 | $12.48 | $15.47 |
| March 2023 | $13.36 | $16.56 |
| February 2023 | $14.32 | $18.88 |
| January 2023 | $10.49 | $13.83 |
| December 2022 | $9.21 | $12.14 |
| November 2022 | $10.49 | $13.83 |
| October 2022 | $9.53 | $12.56 |
| September 2022 | $8.29 | $10.93 |
| August 2022 | $8.90 | $11.86 |
| July 2022 | $7.19 | $9.59 |
| June 2022 | $6.64 | $8.86 |
| May 2022 | $7.26 | $9.68 |
| April 2022 | $6.25 | $8.33 |
| March 2022 | $6.60 | $8.80 |
| February 2022 | $7.06 | $9.41 |
| January 2022 | $4.93 | $6.57 |
| December 2021 | $5.30 | $7.07 |
| November 2021 | $5.14 | $6.85 |
| October 2021 | $6.61 | $8.81 |
| September 2021 | $7.03 | $9.37 |
| August 2021 | $5.42 | $7.22 |
| July 2021 | $5.97 | $7.96 |
| June 2021 | $6.75 | $9 |
| May 2021 | $6.39 | $8.52 |
| April 2021 | $5.73 | $7.64 |
| March 2021 | $5.36 | $7.15 |
| February 2021 | $5.08 | $6.77 |
| January 2021 | $4.42 | $5.90 |
| December 2020 | $4.66 | $6.22 |
| November 2020 | $4.69 | $6.25 |
| October 2020 | $4.06 | $5.41 |
| September 2020 | $4.88 | $6.50 |
| August 2020 | $5.59 | $7.96 |
| July 2020 | $5.62 | $8 |
| June 2020 | $4.90 | $6.98 |
| May 2020 | $5.92 | $9.13 |
| April 2020 | $6.06 | $9.36 |
| March 2020 | $6.23 | $9.61 |
| February 2020 | $5.08 | $8.19 |
| January 2020 | $5.43 | $8.76 |
| December 2019 | $7.97 | $12.86 |
| November 2019 | $6.90 | $11.23 |
| October 2019 | $6.40 | $10.42 |
| September 2019 | $5.59 | $9.10 |
| August 2019 | $5.23 | $8.51 |
| July 2019 | $4.53 | $7.37 |
| June 2019 | $4.92 | $8 |
| May 2019 | $4.82 | $7.84 |
| April 2019 | $5.03 | $8.19 |
| March 2019 | $3.97 | $6.46 |
| February 2019 | $3.94 | $6.42 |
| January 2019 | $3.16 | $5.15 |
| December 2018 | $3.40 | $5.53 |
| November 2018 | $4.46 | $7.26 |
| October 2018 | $4.39 | $7.15 |
| September 2018 | $3.57 | $5.81 |
| August 2018 | $3.34 | $5.44 |
| July 2018 | $3.14 | $5.11 |
| June 2018 | $3.59 | $5.84 |
| May 2018 | $3.53 | $5.74 |
| April 2018 | $2.66 | $4.33 |
| March 2018 | $2.72 | $4.43 |
| February 2018 | $2.38 | $3.87 |
| January 2018 | $2.83 | $4.60 |
| December 2017 | $2.82 | $4.59 |
| November 2017 | $3.22 | $5.25 |
| October 2017 | $3.74 | $6.09 |
| September 2017 | $3.71 | $6.04 |
| August 2017 | $3 | $4.88 |
| July 2017 | $3.52 | $5.73 |
| June 2017 | $3.52 | $5.73 |
| May 2017 | $3.46 | $5.79 |
| April 2017 | $3.98 | $6.65 |
| March 2017 | $4.03 | $6.74 |
| February 2017 | $4.04 | $6.91 |
| January 2017 | $4.06 | $6.94 |
| December 2016 | $4.16 | $7.11 |
| November 2016 | $4.05 | $7.03 |
| October 2016 | $4.13 | $7.17 |
| September 2016 | $4.13 | $7.17 |
| August 2016 | $4.29 | $7.65 |
| July 2016 | $4.46 | $7.94 |
| June 2016 | $4.42 | $7.87 |
| May 2016 | $4.79 | $8.88 |
| April 2016 | $4.44 | $8.24 |
| March 2016 | $4.52 | $8.37 |
| February 2016 | $4.58 | $8.85 |
| January 2016 | $5.65 | $2.18 |
| December 2015 | $7.74 | $2.99 |
| November 2015 | $7.72 | $3.03 |
| October 2015 | $8.05 | $3.16 |
| September 2015 | $6.85 | $2.69 |
| August 2015 | $6.78 | $2.66 |
| July 2015 | $7.87 | $3.09 |
| June 2015 | $6.22 | $2.44 |
| May 2015 | $6.57 | $2.58 |
| April 2015 | $6.52 | $2.56 |
| March 2015 | $5.70 | $2.24 |
| February 2015 | $6.39 | $2.51 |
| January 2015 | $5.88 | $2.31 |
| December 2014 | $6.39 | $2.51 |
| November 2014 | $3.16 | $1.24 |
| October 2014 | $3.59 | $1.41 |
| September 2014 | $3.21 | $1.26 |
| August 2014 | $5.22 | $2.05 |
| July 2014 | $6.14 | $2.41 |
| June 2014 | $7.44 | $2.92 |
| May 2014 | $5.76 | $2.26 |
| April 2014 | $8.66 | $3.40 |
| March 2014 | $10.01 | $3.93 |
| February 2014 | $11.23 | $4.41 |
| January 2014 | $10.52 | $4.13 |
| December 2013 | $9.53 | $3.74 |
| November 2013 | $7.64 | $3 |
| October 2013 | $5.40 | $2.12 |
| September 2013 | $6.75 | $2.65 |
| August 2013 | $6.16 | $2.42 |
| July 2013 | $6.67 | $2.62 |
| June 2013 | $4.51 | $1.77 |
| May 2013 | $4.74 | $1.86 |
| April 2013 | $4.64 | $1.82 |
| March 2013 | $5.96 | $2.34 |
| February 2013 | $5.20 | $2.04 |
| January 2013 | $8.84 | $3.47 |
| December 2012 | $8.30 | $3.26 |
| November 2012 | $8.40 | $3.30 |
| October 2012 | $8.07 | $3.17 |
| September 2012 | $9.78 | $3.84 |
| August 2012 | $7.97 | $3.13 |
| July 2012 | $9.42 | $3.70 |
| June 2012 | $11.61 | $4.56 |
| May 2012 | $12 | $4.71 |
| April 2012 | $16.68 | $6.55 |
| March 2012 | $19.59 | $7.69 |
| February 2012 | $13.65 | $5.36 |
| January 2012 | $12.81 | $5.03 |
| December 2011 | $10.93 | $4.29 |
| November 2011 | $7.90 | $3.10 |
| October 2011 | $13.24 | $5.20 |
| September 2011 | $12.35 | $4.85 |
| August 2011 | $19.78 | $7.79 |
| July 2011 | $29.20 | $11.50 |
| June 2011 | $37.43 | $14.74 |
| May 2011 | $46.49 | $18.42 |
| April 2011 | $55.81 | $22.11 |
| March 2011 | $62.52 | $24.77 |
| February 2011 | $67.87 | $26.99 |
| January 2011 | $65.21 | $25.93 |
| December 2010 | $63.80 | $25.37 |
| November 2010 | $64.60 | $25.94 |
| October 2010 | $71.60 | $28.75 |
| September 2010 | $70.80 | $28.43 |
| August 2010 | $64.18 | $26.50 |
| July 2010 | $74.10 | $30.60 |
| June 2010 | $69.12 | $28.54 |
| May 2010 | $77.82 | $32.89 |
| April 2010 | $86.36 | $36.50 |
| March 2010 | $72.47 | $30.63 |
| February 2010 | $63.20 | $26.95 |
| January 2010 | $70.49 | $30.06 |
| December 2009 | $64.06 | $27.32 |
| November 2009 | $63.38 | $27.17 |
| October 2009 | $54.42 | $23.33 |
| September 2009 | $54.56 | $23.39 |
| August 2009 | $51.36 | $22.27 |
| July 2009 | $52.74 | $22.87 |
| June 2009 | $56.18 | $24.36 |
| May 2009 | $53.34 | $23.38 |
| April 2009 | $45.93 | $20.13 |
| March 2009 | $39.68 | $17.39 |
| February 2009 | $45.60 | $20.29 |
| January 2009 | $64.07 | $28.51 |
| December 2008 | $66.54 | $29.61 |
| November 2008 | $65.14 | $29.54 |
| October 2008 | $70.13 | $31.80 |
| September 2008 | $106 | $48.07 |
| August 2008 | $125.49 | $60.41 |
| July 2008 | $133.30 | $64.17 |
| June 2008 | $144.96 | $69.78 |
| May 2008 | $126.70 | $63.74 |
| April 2008 | $111.43 | $56.06 |
| March 2008 | $91.47 | $46.02 |
| February 2008 | $89.04 | $45.14 |
| January 2008 | $80.56 | $42.61 |
| December 2007 | $90.75 | $48 |
| November 2007 | $88.01 | $46.55 |
| October 2007 | $83.03 | $45.40 |
| September 2007 | $82.48 | $48.28 |
| August 2007 | $79.82 | $46.72 |
| July 2007 | $78.65 | $46.04 |
| June 2007 | $78.33 | $45.85 |
| May 2007 | $75.79 | $45.80 |
| April 2007 | $62.54 | $37.79 |
| March 2007 | $58.75 | $35.50 |
| February 2007 | $51.08 | $35.77 |
| January 2007 | $46.98 | $32.90 |
| December 2006 | $45.48 | $31.85 |
| November 2006 | $47.34 | $35.70 |
| October 2006 | $50.17 | $37.83 |
| September 2006 | $51.07 | $38.51 |
| August 2006 | $54.10 | $40.79 |
| July 2006 | $49.90 | $38.95 |
| June 2006 | $48.49 | $37.85 |
| May 2006 | $40.08 | $32.77 |
| April 2006 | $39.33 | $32.16 |
| March 2006 | $40.96 | $33.49 |
| February 2006 | $45.31 | $38.52 |
| January 2006 | $47.01 | $39.97 |
| December 2005 | $44.60 | $37.92 |
| November 2005 | $48.65 | $41.36 |
| October 2005 | $45.09 | $39.71 |
| September 2005 | $50.10 | $44.12 |
| August 2005 | $50.83 | $46.76 |
| July 2005 | $45.63 | $41.98 |
| June 2005 | $43.74 | $40.24 |
| May 2005 | $43.90 | $43.45 |
| April 2005 | $44.37 | $43.91 |
| March 2005 | $49.51 | $49 |
| February 2005 | $54.49 | $57.66 |
| January 2005 | $42.75 | $50.75 |
| December 2004 | $37.37 | $44.36 |
| November 2004 | $48.82 | $60.05 |
| October 2004 | $36.98 | $50.08 |
| September 2004 | $34.84 | $47.19 |
| August 2004 | $27.78 | $37.62 |
| July 2004 | $27.17 | $38.35 |
| June 2004 | $24.45 | $34.51 |
| May 2004 | $19.77 | $35.22 |
| April 2004 | $14.29 | $25.45 |
| March 2004 | $16.20 | $28.85 |
| February 2004 | $15.89 | $32.45 |
| January 2004 | $14.37 | $29.35 |
| December 2003 | $12.47 | $25.47 |
| November 2003 | $10.38 | $21.20 |
| October 2003 | $8.90 | $19.34 |
| September 2003 | $7.71 | $16.75 |
| August 2003 | $7.64 | $16.60 |
| July 2003 | $6.60 | $15.46 |
| June 2003 | $6.08 | $14.22 |
| May 2003 | $5.82 | $14.50 |
| April 2003 | $3.68 | $10.80 |
| March 2003 | $3.66 | $10.75 |
| February 2003 | $3.65 | $10.84 |
| January 2003 | $3.57 | $10.61 |
| December 2002 | $2.98 | $8.85 |
| November 2002 | $2.36 | $7.02 |
| October 2002 | $2.02 | $6 |
| September 2002 | $1.34 | $3.99 |
| August 2002 | $2.11 | $6.28 |
| July 2002 | $2.57 | $7.64 |
| June 2002 | $3.21 | $9.54 |
| May 2002 | $3.96 | $11.79 |
| April 2002 | $3.66 | $10.93 |
| March 2002 | $3.75 | $11.20 |
| February 2002 | $3.69 | $11.20 |
| January 2002 | $3.20 | $9.71 |
| December 2001 | $3.38 | $10.25 |
| November 2001 | $2.93 | $8.90 |
| October 2001 | $2.47 | $7.58 |
| September 2001 | $2.96 | $9.10 |
| August 2001 | $4.52 | $13.90 |
FRO
Price: $19.49
52 week price:
Dividend Yield: 7.65%
5-year range yield:
Forward Dividend Yield: 3.64%
Payout Ratio: 92.88%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.57 USD
P/E Ratio: 11.40
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 4.1 million
Ebitda: 30.6 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4