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

Frontline Plc (NY: FRO )

23.80 +0.36 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 5.745 5.822 5.639 5.685 784,497 -0.12(-2.07%)
Aug 29, 2019 5.752 5.812 5.685 5.806 823,707 +0.13(+2.24%)
Aug 28, 2019 5.565 5.699 5.512 5.679 1,135,144 +0.33(+6.25%)
Aug 27, 2019 5.525 5.592 5.211 5.345 1,108,298 -0.13(-2.32%)
Aug 26, 2019 5.492 5.538 5.378 5.471 932,815 +0.18(+3.41%)
Aug 23, 2019 5.378 5.465 5.291 5.291 788,538 +0.05(+1.02%)
Aug 22, 2019 5.338 5.358 5.204 5.238 573,108 -0.11(-2.00%)
Aug 21, 2019 5.345 5.378 5.291 5.345 649,359 +0.10(+1.91%)
Aug 20, 2019 5.371 5.371 5.191 5.244 1,479,990 +0.10(+1.95%)
Aug 19, 2019 4.950 5.284 4.950 5.144 2,238,398 +0.46(+9.84%)
Aug 16, 2019 4.536 4.703 4.496 4.683 974,147 +0.38(+8.85%)
Aug 15, 2019 4.259 4.326 4.229 4.302 348,873 -0.04(-0.92%)
Aug 14, 2019 4.503 4.523 4.316 4.342 1,079,228 -0.45(-9.47%)
Aug 13, 2019 4.630 4.817 4.610 4.797 559,736 +0.18(+3.91%)
Aug 12, 2019 4.710 4.710 4.583 4.616 564,957 -0.17(-3.63%)
Aug 09, 2019 4.837 4.850 4.717 4.790 860,387 -0.01(-0.28%)
Aug 08, 2019 4.904 4.930 4.777 4.803 1,051,662 +0.13(+2.86%)
Aug 07, 2019 4.783 4.803 4.583 4.670 721,673 -0.05(-0.99%)
Aug 06, 2019 4.810 4.810 4.660 4.717 542,355 +0.20(+4.44%)
Aug 05, 2019 4.623 4.630 4.429 4.516 811,407 -0.34(-7.02%)
Aug 02, 2019 4.917 4.984 4.797 4.857 480,787 -0.04(-0.82%)
Aug 01, 2019 5.017 5.111 4.867 4.897 875,718 -0.03(-0.54%)
Jul 31, 2019 4.964 5.097 4.904 4.924 747,182 -0.07(-1.47%)
Jul 30, 2019 5.037 5.037 4.944 4.997 798,955 -0.09(-1.84%)
Jul 29, 2019 5.331 5.331 5.071 5.091 796,809 -0.29(-5.34%)
Jul 26, 2019 5.371 5.441 5.371 5.378 352,357 +0.00(+0.00%)
Jul 25, 2019 5.498 5.498 5.365 5.378 646,935 -0.05(-0.98%)
Jul 24, 2019 5.251 5.441 5.251 5.431 722,641 +0.07(+1.37%)
Jul 23, 2019 5.345 5.385 5.254 5.358 653,740 +0.06(+1.13%)
Jul 22, 2019 5.331 5.398 5.268 5.298 688,998 +0.10(+1.93%)
Jul 19, 2019 5.211 5.278 5.161 5.198 761,146 +0.03(+0.65%)
Jul 18, 2019 5.238 5.284 5.051 5.164 1,061,999 -0.25(-4.57%)
Jul 17, 2019 5.445 5.458 5.385 5.411 912,401 -0.15(-2.64%)
Jul 16, 2019 5.351 5.605 5.338 5.558 1,079,008 +0.24(+4.52%)
Jul 15, 2019 5.465 5.465 5.284 5.318 516,838 -0.05(-0.99%)
Jul 12, 2019 5.411 5.438 5.351 5.371 847,963 -0.05(-0.86%)
Jul 11, 2019 5.465 5.498 5.371 5.418 728,373 -0.04(-0.73%)
Jul 10, 2019 5.465 5.505 5.435 5.458 963,397 +0.09(+1.62%)
Jul 09, 2019 5.525 5.538 5.347 5.371 2,112,206 -0.33(-5.85%)
Jul 08, 2019 5.358 5.799 5.325 5.705 3,011,076 +0.34(+6.35%)
Jul 05, 2019 5.244 5.378 5.231 5.365 1,768,524 +0.07(+1.26%)
Jul 03, 2019 5.358 5.365 5.271 5.298 644,392 -0.05(-0.88%)
Jul 02, 2019 5.438 5.465 5.311 5.345 1,344,789 -0.07(-1.36%)
Jul 01, 2019 5.505 5.525 5.338 5.418 2,021,916 +0.07(+1.38%)
Jun 28, 2019 5.385 5.485 5.318 5.345 16,202,169 -0.09(-1.72%)
Jun 27, 2019 5.411 5.538 5.365 5.438 1,832,209 +0.21(+4.09%)
Jun 26, 2019 5.298 5.378 5.184 5.224 1,312,228 -0.03(-0.64%)
Jun 25, 2019 5.365 5.365 5.238 5.258 1,351,553 -0.10(-1.87%)
Jun 24, 2019 5.605 5.625 5.318 5.358 1,704,202 -0.22(-3.95%)
Jun 21, 2019 5.505 5.689 5.505 5.578 2,159,950 +0.21(+3.99%)
Jun 20, 2019 5.438 5.498 5.341 5.365 1,864,526 +0.19(+3.75%)
Jun 19, 2019 5.117 5.184 5.051 5.171 662,684 +0.03(+0.65%)
Jun 18, 2019 5.124 5.261 5.104 5.137 768,520 +0.05(+1.05%)
Jun 17, 2019 5.037 5.131 5.004 5.084 1,214,775 +0.01(+0.13%)
Jun 14, 2019 5.178 5.178 5.057 5.077 993,457 -0.26(-4.88%)
Jun 13, 2019 5.191 5.455 5.151 5.338 2,022,058 +0.51(+10.66%)
Jun 12, 2019 4.990 4.990 4.817 4.823 1,450,006 -0.35(-6.84%)
Jun 11, 2019 5.231 5.231 5.091 5.178 770,129 +0.05(+1.04%)
Jun 10, 2019 5.224 5.238 5.104 5.124 918,840 -0.09(-1.79%)
Jun 07, 2019 5.271 5.294 5.191 5.218 828,953 +0.03(+0.51%)
Jun 06, 2019 5.304 5.318 5.111 5.191 748,288 -0.18(-3.36%)
Jun 05, 2019 5.304 5.385 5.238 5.371 1,016,496 +0.15(+2.81%)
Jun 04, 2019 5.298 5.321 5.171 5.224 1,120,214 +0.05(+0.90%)
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.