Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

23.44 +0.72 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.091 7.111 6.930 6.991 1,100,463 -0.14(-1.98%)
Oct 30, 2019 7.125 7.192 7.048 7.131 1,360,943 +0.05(+0.66%)
Oct 29, 2019 6.970 7.145 6.883 7.085 2,279,799 +0.14(+2.03%)
Oct 28, 2019 6.957 7.111 6.903 6.944 1,484,120 +0.03(+0.39%)
Oct 25, 2019 6.977 7.074 6.897 6.917 1,498,623 -0.12(-1.72%)
Oct 24, 2019 7.366 7.380 6.588 7.038 3,562,160 -0.19(-2.60%)
Oct 23, 2019 7.058 7.373 7.024 7.225 2,045,745 +0.17(+2.47%)
Oct 22, 2019 7.172 7.192 7.034 7.051 1,162,163 -0.03(-0.38%)
Oct 21, 2019 7.246 7.252 6.917 7.078 1,848,250 -0.09(-1.22%)
Oct 18, 2019 7.286 7.286 7.158 7.165 2,269,251 -0.11(-1.48%)
Oct 17, 2019 7.131 7.360 7.031 7.272 2,895,975 +0.18(+2.55%)
Oct 16, 2019 7.038 7.339 7.011 7.091 2,096,889 -0.13(-1.77%)
Oct 15, 2019 7.427 7.494 6.964 7.219 8,085,470 -0.64(-8.11%)
Oct 14, 2019 7.715 7.916 7.635 7.856 3,168,719 +0.19(+2.45%)
Oct 11, 2019 7.916 7.984 7.628 7.668 6,162,930 +0.16(+2.14%)
Oct 10, 2019 7.091 7.625 7.051 7.507 6,638,826 -0.01(-0.09%)
Oct 09, 2019 7.856 7.990 7.279 7.514 5,303,740 -0.07(-0.97%)
Oct 08, 2019 7.299 7.735 7.232 7.588 3,795,192 +0.14(+1.89%)
Oct 07, 2019 7.219 7.467 7.127 7.447 4,769,444 +0.55(+7.98%)
Oct 04, 2019 6.541 6.917 6.471 6.897 5,595,468 +0.56(+8.78%)
Oct 03, 2019 6.300 6.340 6.159 6.340 1,070,363 +0.04(+0.64%)
Oct 02, 2019 6.293 6.340 6.145 6.300 1,666,841 -0.01(-0.21%)
Oct 01, 2019 6.340 6.434 6.300 6.313 2,552,712 +0.21(+3.41%)
Sep 30, 2019 6.112 6.139 6.058 6.105 1,683,921 -0.01(-0.22%)
Sep 27, 2019 6.186 6.273 6.105 6.118 1,430,951 -0.08(-1.30%)
Sep 26, 2019 6.300 6.313 6.192 6.199 2,003,821 +0.21(+3.59%)
Sep 25, 2019 5.770 6.011 5.743 5.984 1,239,007 +0.12(+2.06%)
Sep 24, 2019 6.071 6.071 5.840 5.864 980,605 -0.17(-2.78%)
Sep 23, 2019 6.065 6.082 5.998 6.031 977,335 -0.01(-0.22%)
Sep 20, 2019 6.051 6.145 5.974 6.045 1,535,292 +0.13(+2.27%)
Sep 19, 2019 6.098 6.145 5.890 5.910 973,418 -0.03(-0.45%)
Sep 18, 2019 6.018 6.072 5.890 5.937 1,186,597 +0.05(+0.80%)
Sep 17, 2019 5.971 5.971 5.783 5.890 1,090,497 -0.15(-2.55%)
Sep 16, 2019 6.293 6.373 5.840 6.045 2,104,438 -0.12(-1.96%)
Sep 13, 2019 6.105 6.424 6.078 6.165 3,089,514 +0.32(+5.39%)
Sep 12, 2019 5.770 5.897 5.716 5.850 703,803 -0.01(-0.11%)
Sep 11, 2019 6.004 6.004 5.823 5.857 706,188 -0.08(-1.36%)
Sep 10, 2019 5.957 6.071 5.910 5.937 1,061,891 -0.13(-2.21%)
Sep 09, 2019 5.998 6.078 5.924 6.071 1,387,972 +0.37(+6.47%)
Sep 06, 2019 5.817 5.837 5.682 5.702 1,435,870 +0.24(+4.42%)
Sep 05, 2019 5.528 5.568 5.441 5.461 792,729 -0.03(-0.61%)
Sep 04, 2019 5.528 5.535 5.468 5.495 703,759 +0.03(+0.61%)
Sep 03, 2019 5.495 5.582 5.427 5.461 1,610,868 -0.25(-4.35%)
Aug 30, 2019 5.770 5.847 5.662 5.709 781,210 -0.12(-2.07%)
Aug 29, 2019 5.776 5.837 5.709 5.830 820,255 +0.13(+2.24%)
Aug 28, 2019 5.588 5.723 5.535 5.702 1,130,387 +0.34(+6.25%)
Aug 27, 2019 5.548 5.615 5.233 5.367 1,103,654 -0.13(-2.32%)
Aug 26, 2019 5.515 5.562 5.401 5.495 928,906 +0.18(+3.41%)
Aug 23, 2019 5.401 5.488 5.313 5.313 785,234 +0.05(+1.02%)
Aug 22, 2019 5.360 5.380 5.226 5.260 570,706 -0.11(-2.00%)
Aug 21, 2019 5.367 5.401 5.313 5.367 646,638 +0.10(+1.91%)
Aug 20, 2019 5.394 5.394 5.213 5.266 1,473,789 +0.10(+1.95%)
Aug 19, 2019 4.971 5.307 4.971 5.166 2,229,018 +0.46(+9.84%)
Aug 16, 2019 4.555 4.723 4.515 4.703 970,066 +0.38(+8.85%)
Aug 15, 2019 4.277 4.344 4.247 4.320 347,411 -0.04(-0.92%)
Aug 14, 2019 4.522 4.542 4.334 4.361 1,074,705 -0.46(-9.47%)
Aug 13, 2019 4.649 4.837 4.629 4.817 557,391 +0.18(+3.91%)
Aug 12, 2019 4.730 4.730 4.602 4.636 562,590 -0.17(-3.63%)
Aug 09, 2019 4.857 4.871 4.736 4.810 856,782 -0.01(-0.28%)
Aug 08, 2019 4.924 4.951 4.797 4.824 1,047,255 +0.13(+2.86%)
Aug 07, 2019 4.804 4.824 4.602 4.689 718,649 -0.05(-0.99%)
Aug 06, 2019 4.830 4.830 4.679 4.736 540,082 +0.20(+4.44%)
Aug 05, 2019 4.643 4.649 4.448 4.535 808,007 -0.34(-7.02%)
Aug 02, 2019 4.938 5.005 4.817 4.877 478,772 -0.04(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.