Frontline Ltd (FRO) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	44.17	45.59	43.94	45.42	+2.48%	1,838,956
2026-09-01	44.39	45.16	43.86	44.32	+1.23%	2,188,490
2026-08-31	44.85	44.88	43.42	43.78	-0.93%	2,580,214
2026-08-28	44.40	45.29	43.57	44.19	+1.01%	3,321,389
2026-08-27	42.51	43.99	42.51	43.75	+6.19%	2,832,000
2026-08-26	41.95	42.44	41.16	41.20	-5.20%	3,475,100
2026-08-25	43.30	43.90	42.76	43.46	-1.34%	3,176,107
2026-08-24	43.32	44.22	43.29	44.05	+0.87%	2,455,264
2026-08-21	43.67	45.01	43.08	43.67	+0.25%	1,926,300
2026-08-20	43.81	44.09	43.45	43.56	-2.00%	1,614,200
2026-08-19	44.90	45.17	43.90	44.45	+2.18%	2,444,800
2026-08-18	42.46	43.89	41.98	43.50	+3.13%	2,262,200
2026-08-17	41.96	42.52	41.56	42.18	+2.35%	1,918,900
2026-08-14	40.74	41.52	40.49	41.21	+1.70%	1,266,500
2026-08-13	39.80	41.20	39.80	40.52	+2.40%	2,319,700
2026-08-12	38.25	39.65	38.20	39.57	+3.75%	2,057,600
2026-08-11	38.30	38.50	37.29	38.14	-0.81%	1,827,400
2026-08-10	39.85	39.91	38.37	38.45	-3.25%	1,407,500
2026-08-07	39.86	40.30	38.55	39.74	+0.46%	1,496,800
2026-08-06	38.84	39.83	38.65	39.56	+4.19%	1,844,900
2026-08-05	39.09	39.32	37.91	37.97	-2.57%	2,258,400
2026-08-04	40.00	40.21	38.72	38.97	-2.36%	2,052,300
2026-08-03	39.80	40.00	38.26	39.91	+1.37%	2,286,400
2026-07-31	39.43	39.79	38.96	39.37	+0.69%	1,624,500
2026-07-30	38.91	39.17	38.16	39.10	-0.08%	2,164,600
2026-07-29	39.15	39.58	38.31	39.13	+0.90%	2,461,100
2026-07-28	39.10	39.49	38.60	38.78	+0.49%	1,533,900
2026-07-27	38.30	39.29	38.06	38.59	-1.78%	1,579,400
2026-07-24	39.40	39.77	38.85	39.29	+1.13%	1,295,100
2026-07-23	38.13	39.08	37.94	38.85	+2.34%	1,372,800
2026-07-22	38.89	38.94	37.91	37.96	-1.27%	1,483,900
2026-07-21	37.64	38.54	36.83	38.45	+4.12%	2,020,300
2026-07-20	36.97	37.70	36.75	36.93	+1.21%	1,526,000
2026-07-17	36.18	36.67	35.71	36.49	-1.83%	2,006,500
2026-07-16	37.34	38.29	37.11	37.17	-1.93%	1,540,600
2026-07-15	38.10	38.26	36.99	37.90	-1.25%	2,202,900
2026-07-14	37.61	39.27	37.61	38.38	+3.95%	2,745,300
2026-07-13	38.91	39.09	36.90	36.92	-3.17%	2,303,400
2026-07-10	36.79	38.16	36.65	38.13	+4.29%	1,908,500
2026-07-09	38.03	38.11	35.70	36.56	-4.94%	4,100,900
2026-07-08	37.96	38.62	37.53	38.46	+2.12%	2,278,500
2026-07-07	36.45	37.87	36.40	37.66	+2.14%	2,620,000
2026-07-06	36.69	38.02	36.20	36.87	+0.33%	1,992,200
2026-07-02	35.94	37.05	35.94	36.75	+5.91%	2,232,500
2026-07-01	34.25	35.11	34.13	34.70	-0.26%	1,704,800
2026-06-30	34.91	35.42	34.50	34.79	-1.83%	3,655,100
2026-06-29	35.99	36.64	35.25	35.44	-0.23%	3,937,900
2026-06-26	37.48	37.93	34.81	35.52	-7.67%	4,686,500
2026-06-25	40.60	40.85	38.23	38.47	-5.53%	3,987,300
2026-06-24	42.88	43.10	40.37	40.72	-5.04%	3,996,300
2026-06-23	41.16	42.89	41.03	42.88	+3.13%	3,886,100
2026-06-22	39.91	41.87	39.91	41.58	+1.59%	5,032,000
2026-06-18	38.07	40.96	37.17	40.93	+5.35%	5,123,100
2026-06-17	39.85	40.00	38.73	38.85	-1.45%	3,016,100
2026-06-16	39.91	40.17	38.20	39.42	-0.03%	3,306,000
2026-06-15	38.94	39.82	38.31	39.43	+0.92%	6,663,100
2026-06-12	35.71	39.09	35.50	39.07	+5.22%	4,350,300
2026-06-11	37.63	38.60	36.98	37.13	+2.34%	3,240,300
2026-06-10	35.97	36.77	35.70	36.28	+0.03%	2,821,800
2026-06-09	35.19	36.30	35.17	36.27	+3.60%	3,151,900
2026-06-08	35.73	35.79	34.66	35.01	-0.45%	2,082,300
2026-06-05	34.07	35.52	34.01	35.17	+2.96%	4,081,200
2026-06-04	34.29	34.66	33.80	34.16	-0.87%	2,188,200
2026-06-03	34.21	35.05	34.10	34.46	-0.63%	1,644,300
2026-06-02	34.92	35.01	34.25	34.68	-0.49%	2,361,300
2026-06-01	34.58	35.37	34.08	34.85	+0.52%	2,753,200
2026-05-29	33.96	34.70	33.86	34.67	+0.38%	3,130,800
2026-05-28	35.15	35.35	34.38	34.54	-2.59%	4,468,900
2026-05-27	36.62	36.62	35.23	35.46	-3.04%	3,328,000
2026-05-26	36.40	36.96	35.70	36.57	-1.48%	4,636,500
2026-05-22	37.97	38.05	36.47	37.12	-3.43%	4,349,600
2026-05-21	38.78	39.74	38.42	38.44	-1.28%	4,526,000
2026-05-20	37.90	39.28	37.84	38.94	+4.01%	2,806,900
2026-05-19	38.06	38.13	37.21	37.44	-0.79%	2,331,400
2026-05-18	36.87	38.08	36.76	37.74	+2.95%	2,025,200
2026-05-15	36.25	37.04	36.11	36.66	-1.11%	1,795,700
2026-05-14	37.34	37.61	36.65	37.07	-0.32%	1,250,400
2026-05-13	39.07	39.20	36.43	37.19	-3.48%	3,863,300
2026-05-12	37.93	38.82	37.71	38.53	+1.00%	2,548,600
2026-05-11	39.16	39.32	37.57	38.15	-3.44%	3,095,400
2026-05-08	38.57	39.55	38.56	39.51	+3.65%	2,578,800
2026-05-07	38.33	38.62	37.54	38.12	+1.11%	2,189,600
2026-05-06	37.58	38.93	37.24	37.70	-1.05%	3,100,400
2026-05-05	38.13	38.50	37.74	38.10	+2.81%	2,086,800
2026-05-04	36.80	37.24	36.46	37.06	+0.14%	1,590,000
2026-05-01	36.32	37.60	35.92	37.01	+1.43%	1,717,700
2026-04-30	36.15	36.88	35.70	36.49	+0.58%	2,070,700
2026-04-29	36.32	36.72	35.69	36.28	+0.47%	1,615,700
2026-04-28	36.51	36.74	35.79	36.11	+0.33%	1,860,300
2026-04-27	35.60	36.17	34.83	35.99	+1.12%	1,879,300
2026-04-24	34.83	35.60	34.56	35.59	+1.98%	1,357,800
2026-04-23	34.65	35.24	34.58	34.90	+0.69%	2,083,100
2026-04-22	35.39	35.48	33.53	34.66	-2.04%	5,146,100
2026-04-21	37.71	37.75	35.20	35.38	-4.30%	3,940,500
2026-04-20	35.99	36.98	35.07	36.97	-0.43%	3,671,700
2026-04-17	36.66	38.16	35.87	37.13	+5.63%	7,193,600
2026-04-16	34.82	35.38	34.45	35.15	-0.96%	2,134,500
2026-04-15	35.87	36.17	34.95	35.49	+3.89%	3,275,700
2026-04-14	34.75	35.18	34.01	34.16	-1.95%	2,799,700
2026-04-13	34.63	35.64	34.61	34.84	+1.46%	3,188,300
2026-04-10	34.43	34.94	33.70	34.34	-1.38%	3,072,900
2026-04-09	36.47	36.81	34.59	34.82	-3.68%	3,224,800
2026-04-08	34.71	36.41	34.20	36.15	+3.34%	4,201,400
2026-04-07	36.71	37.06	34.71	34.98	-4.11%	3,821,400
2026-04-06	36.77	36.81	35.70	36.48	-0.33%	3,278,300
2026-04-02	34.45	36.98	34.35	36.60	+5.08%	4,190,700
2026-04-01	34.71	35.70	34.51	34.83	-0.09%	3,245,600
2026-03-31	34.13	35.00	33.82	34.86	+4.40%	4,124,600
2026-03-30	33.66	34.38	33.00	33.39	-0.77%	2,923,800
2026-03-27	33.00	34.06	32.92	33.65	+0.24%	2,826,700
2026-03-26	34.27	34.89	33.53	33.57	-0.53%	3,949,600
2026-03-25	34.83	34.83	33.55	33.75	-4.77%	3,810,200
2026-03-24	34.30	35.66	34.06	35.44	+4.76%	5,696,400
2026-03-23	33.23	34.03	32.68	33.83	+5.16%	3,992,000
2026-03-20	32.90	33.00	31.76	32.17	-2.16%	4,089,000
2026-03-19	31.62	32.98	31.03	32.88	+2.24%	3,578,800
2026-03-18	31.82	32.81	31.42	32.16	+2.75%	3,754,100
2026-03-17	31.75	31.99	31.15	31.30	-1.67%	3,623,500
2026-03-16	30.99	31.86	30.57	31.83	+5.47%	5,113,800
2026-03-13	30.43	30.76	29.82	30.18	-1.92%	4,572,600
2026-03-12	32.11	32.16	30.67	30.77	-8.15%	5,309,700
2026-03-11	34.84	34.84	33.25	33.50	-4.94%	5,149,700
2026-03-10	36.06	36.39	35.10	35.24	-0.70%	4,592,700
2026-03-09	34.65	35.96	34.55	35.49	+2.69%	6,671,100
2026-03-06	34.12	34.99	33.65	34.56	-1.03%	6,349,800
2026-03-05	35.19	35.88	34.34	34.92	-3.75%	7,412,200
2026-03-04	35.77	36.90	35.36	36.28	-2.32%	5,319,200
2026-03-03	36.44	37.95	35.61	37.14	-6.26%	9,128,000
2026-03-02	39.87	39.89	37.78	39.62	+4.40%	10,286,800
2026-02-27	37.50	37.97	36.23	37.95	+1.80%	6,909,400
2026-02-26	36.38	37.94	36.08	37.28	+2.25%	5,635,300
2026-02-25	36.18	36.57	35.58	36.46	-0.16%	3,151,200
2026-02-24	35.55	36.75	35.29	36.52	+4.08%	4,733,400
2026-02-23	33.93	35.11	33.93	35.09	+1.07%	2,525,700
2026-02-20	33.78	34.75	33.78	34.72	+2.66%	2,870,200
2026-02-19	33.37	34.14	33.22	33.82	+1.62%	3,746,300
2026-02-18	32.94	33.54	32.84	33.28	+5.58%	4,028,000
2026-02-17	30.77	31.56	30.42	31.52	+1.94%	3,497,200
2026-02-13	29.54	30.96	29.48	30.92	+4.14%	3,173,400
2026-02-12	30.22	30.39	29.40	29.69	-1.43%	3,777,000
2026-02-11	29.86	30.63	29.58	30.12	+3.68%	2,988,900
2026-02-10	29.22	29.38	28.91	29.05	-0.17%	1,548,400
2026-02-09	28.78	29.39	28.68	29.10	-0.92%	2,473,400
2026-02-06	27.89	29.40	27.89	29.37	+4.89%	2,799,100
2026-02-05	27.60	28.39	27.60	28.00	-0.71%	1,923,200
2026-02-04	28.38	28.63	27.79	28.20	-2.22%	2,650,400
2026-02-03	28.84	29.04	28.40	28.84	+0.98%	2,965,800
2026-02-02	28.00	28.80	27.86	28.56	-0.07%	2,761,800
2026-01-30	28.58	28.81	28.13	28.58	+0.95%	3,885,300
2026-01-29	28.49	28.60	27.68	28.31	+0.89%	2,875,300
2026-01-28	27.48	28.20	27.35	28.06	+3.77%	3,159,900
2026-01-27	26.73	27.20	26.69	27.04	+1.35%	2,208,600
2026-01-26	27.30	27.56	26.68	26.68	+2.38%	3,005,700
2026-01-23	25.86	26.53	25.83	26.06	+2.96%	3,194,900
2026-01-22	26.38	26.41	25.09	25.31	-4.02%	3,236,500
2026-01-21	26.15	26.48	25.60	26.37	+1.74%	3,073,100
2026-01-20	25.89	26.36	25.76	25.92	-1.41%	2,311,300
2026-01-16	26.48	26.65	26.12	26.29	+1.31%	2,162,100
2026-01-15	25.69	26.24	25.39	25.95	-0.61%	3,036,400
2026-01-14	26.50	26.80	26.04	26.11	+0.31%	4,126,100
2026-01-13	25.50	26.38	25.49	26.03	+3.42%	4,034,700
2026-01-12	25.30	25.45	24.97	25.17	+0.76%	3,123,200
2026-01-09	24.46	25.28	24.14	24.98	+2.25%	5,695,100
2026-01-08	23.85	24.51	23.53	24.43	+3.21%	4,975,000
2026-01-07	22.75	23.82	22.72	23.67	+9.53%	5,511,800
2026-01-06	21.34	21.88	21.33	21.61	+3.94%	2,708,300
2026-01-05	21.05	21.38	20.75	20.79	+1.02%	4,452,500
2026-01-02	21.21	21.27	20.47	20.58	-5.68%	3,156,000
2025-12-31	21.60	21.85	21.41	21.82	+0.46%	1,871,000
2025-12-30	22.13	22.21	21.71	21.72	-1.85%	1,986,400
2025-12-29	21.58	22.22	21.53	22.13	+1.47%	2,341,800
2025-12-26	21.43	21.90	21.25	21.81	+1.77%	1,473,500
2025-12-24	21.39	21.53	21.24	21.43	-0.37%	637,400
2025-12-23	21.35	21.53	21.16	21.51	-1.51%	3,289,000
2025-12-22	21.94	22.08	21.74	21.84	+0.55%	2,600,000
2025-12-19	21.90	22.04	21.66	21.72	-1.27%	4,339,000
2025-12-18	22.83	22.84	21.87	22.00	-4.06%	3,663,600
2025-12-17	22.99	23.10	22.72	22.93	+1.96%	1,791,800
2025-12-16	22.74	22.81	22.35	22.49	-1.14%	1,577,000
2025-12-15	22.86	22.91	22.54	22.75	-0.48%	1,831,300
2025-12-12	23.01	23.21	22.73	22.86	-0.44%	1,869,600
2025-12-11	23.24	23.32	22.68	22.96	+0.75%	2,538,600
2025-12-10	22.68	22.90	22.34	22.79	+0.18%	2,706,900
2025-12-09	23.14	23.30	22.72	22.75	-3.23%	2,566,200
2025-12-08	23.57	23.95	23.41	23.51	+0.56%	2,578,500
2025-12-05	23.15	23.74	23.14	23.38	+0.60%	2,083,000
2025-12-04	23.49	23.54	23.19	23.24	-1.53%	2,541,900
2025-12-03	23.88	24.05	23.52	23.60	+1.29%	2,345,000
2025-12-02	22.80	23.39	22.75	23.30	+1.97%	3,603,800
2025-12-01	23.56	23.56	22.74	22.85	-2.85%	5,145,800
2025-11-28	23.81	23.92	23.32	23.52	+0.00%	4,550,500
2025-11-26	24.00	24.25	23.28	23.52	-1.96%	5,942,800
2025-11-25	24.40	24.80	23.93	23.99	-3.89%	6,681,200
2025-11-24	25.62	25.62	24.34	24.96	-3.63%	7,576,300
2025-11-21	25.69	26.00	24.47	25.90	+3.64%	4,494,300
2025-11-20	25.88	25.95	24.83	24.99	-0.83%	4,145,600
2025-11-19	25.17	25.57	25.07	25.20	-2.21%	2,610,900
2025-11-18	25.07	25.92	24.83	25.77	+1.86%	2,811,800
2025-11-17	25.37	25.72	25.25	25.30	-0.71%	2,791,300
2025-11-14	24.80	25.77	24.47	25.48	+1.72%	3,622,200
2025-11-13	25.12	25.74	24.98	25.05	+0.68%	2,992,900
2025-11-12	24.53	25.03	24.36	24.88	+3.24%	2,847,200
2025-11-11	24.24	24.40	23.80	24.10	+0.00%	1,738,900
2025-11-10	23.74	24.18	23.74	24.10	+1.86%	1,470,100
2025-11-07	23.70	23.81	23.49	23.66	-0.25%	1,509,600
2025-11-06	23.35	23.85	23.22	23.72	+1.67%	2,081,800
2025-11-05	23.26	23.42	23.14	23.33	+0.21%	1,506,700
2025-11-04	23.39	23.47	23.03	23.28	-3.96%	3,164,100
2025-11-03	24.48	24.62	23.96	24.24	-3.19%	2,436,400
2025-10-31	24.58	25.16	24.43	25.04	+2.75%	2,708,400
2025-10-30	24.74	24.86	24.35	24.37	-1.54%	1,986,700
2025-10-29	24.70	25.07	24.54	24.75	+2.15%	2,317,300
2025-10-28	24.10	24.49	23.93	24.23	+1.64%	1,597,300
2025-10-27	23.72	23.84	23.44	23.84	+1.27%	1,271,400
2025-10-24	23.91	24.20	23.42	23.54	-3.33%	3,328,700
2025-10-23	23.90	24.63	23.85	24.35	+3.22%	5,004,500
2025-10-22	22.69	23.59	22.47	23.59	+3.33%	2,698,100
2025-10-21	23.10	23.17	22.78	22.83	-2.93%	1,691,700
2025-10-20	23.58	23.90	23.44	23.52	+0.68%	2,216,600
2025-10-17	22.84	23.55	22.71	23.36	+1.52%	1,997,400
2025-10-16	23.08	23.71	22.85	23.01	+1.19%	3,421,400
2025-10-15	22.61	22.87	22.52	22.74	+3.32%	2,123,600
2025-10-14	21.31	22.36	21.28	22.01	-3.42%	3,948,200
2025-10-13	23.06	23.39	22.40	22.79	+0.26%	2,889,300
2025-10-10	22.73	23.25	22.58	22.73	-1.13%	2,410,100
2025-10-09	22.72	23.25	22.68	22.99	+3.33%	3,105,800
2025-10-08	22.08	22.36	21.71	22.25	+1.41%	2,029,500
2025-10-07	22.37	22.47	21.52	21.94	-4.53%	3,116,800
2025-10-06	22.81	23.12	22.71	22.98	-0.78%	2,880,100
2025-10-03	23.05	23.22	22.82	23.16	+2.03%	1,554,700
2025-10-02	22.78	22.78	22.28	22.70	-0.74%	1,527,200
2025-10-01	22.41	24.12	22.30	22.87	+0.35%	2,271,900
2025-09-30	22.82	23.09	22.52	22.79	-0.09%	1,782,200
2025-09-29	23.01	23.05	22.51	22.81	-1.21%	1,908,500
2025-09-26	23.06	23.21	22.82	23.09	-0.04%	1,387,200
2025-09-25	23.40	23.45	22.70	23.10	-2.41%	3,479,100
2025-09-24	23.69	23.93	23.62	23.67	-1.46%	1,063,400
2025-09-23	23.57	24.28	23.52	24.02	+3.94%	2,829,700
2025-09-22	23.25	23.36	23.06	23.11	-0.43%	1,507,100
2025-09-19	23.41	23.44	23.00	23.21	-2.76%	2,110,700
2025-09-18	23.64	24.01	23.45	23.87	+0.17%	2,448,400
2025-09-17	23.86	24.09	23.68	23.83	+0.72%	2,183,300
2025-09-16	23.98	23.98	23.51	23.66	-1.38%	2,896,100
2025-09-15	23.85	24.21	23.77	23.99	+3.27%	3,599,500
2025-09-12	23.47	23.61	23.14	23.23	+0.91%	2,761,800
2025-09-11	23.00	23.10	22.56	23.02	+1.99%	2,637,300
2025-09-10	22.55	22.82	22.38	22.57	+0.36%	1,666,000
2025-09-09	22.87	22.92	22.31	22.49	-1.88%	1,842,600
2025-09-08	22.96	23.16	22.70	22.92	+3.48%	2,677,300
2025-09-05	21.95	22.22	21.88	22.15	+1.75%	3,920,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+28.39%). Pire mois : Mars (-10.26%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+28.39%
Févr+12.17%
Mars-10.26%
Avr+8.30%
Mai+1.37%
Juin-4.80%
Juil+12.55%
Août+10.43%
Sept+9.10%
Oct+9.49%
Nov-2.97%
Déc-4.51%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Frontline Ltd (FRO) ?

45.42 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de FRO ?

Plus haut à 45.59 et plus bas à 20.31 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Frontline Ltd ?

Historiquement, le mois le plus fort de FRO a été Janv (moyenne +28.39%) et le plus faible Mars (moyenne -10.26%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.