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

Frontline Plc (NY: FRO )

22.86 +0.14 (+0.59%)
Streaming Delayed Price Updated: 11:23 AM 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, 2017 4.069 4.105 4.035 4.069 535,856 +0.00(+0.00%)
Oct 30, 2017 4.089 4.149 4.062 4.069 402,738 -0.03(-0.81%)
Oct 27, 2017 3.988 4.115 3.942 4.102 878,421 +0.05(+1.32%)
Oct 26, 2017 4.028 4.055 3.995 4.049 273,792 -0.01(-0.16%)
Oct 25, 2017 4.069 4.129 4.028 4.055 481,583 +0.01(+0.33%)
Oct 24, 2017 4.089 4.089 4.015 4.042 551,399 -0.04(-0.98%)
Oct 23, 2017 4.089 4.149 4.075 4.082 511,518 -0.01(-0.16%)
Oct 20, 2017 4.109 4.129 4.062 4.089 452,655 -0.04(-0.97%)
Oct 19, 2017 4.149 4.155 4.089 4.129 511,571 -0.08(-1.90%)
Oct 18, 2017 4.202 4.249 4.155 4.209 434,341 +0.03(+0.64%)
Oct 17, 2017 4.236 4.236 4.162 4.182 496,276 -0.03(-0.64%)
Oct 16, 2017 4.229 4.296 4.165 4.209 1,084,411 +0.15(+3.79%)
Oct 13, 2017 4.028 4.142 4.028 4.055 962,637 +0.05(+1.34%)
Oct 12, 2017 4.022 4.042 3.995 4.002 423,386 +0.00(+0.00%)
Oct 11, 2017 3.968 4.008 3.955 4.002 488,193 +0.04(+1.01%)
Oct 10, 2017 3.935 3.962 3.915 3.962 403,843 +0.07(+1.89%)
Oct 09, 2017 3.928 3.942 3.881 3.888 417,862 +0.01(+0.17%)
Oct 06, 2017 3.975 4.002 3.875 3.881 718,302 -0.15(-3.81%)
Oct 05, 2017 4.002 4.062 3.995 4.035 441,710 +0.03(+0.67%)
Oct 04, 2017 4.035 4.045 3.988 4.008 562,932 -0.05(-1.15%)
Oct 03, 2017 3.995 4.069 3.978 4.055 748,302 +0.08(+2.02%)
Oct 02, 2017 3.922 4.008 3.895 3.975 733,475 -0.06(-1.49%)
Sep 29, 2017 4.002 4.089 3.982 4.035 1,067,732 +0.12(+3.07%)
Sep 28, 2017 3.948 3.957 3.902 3.915 373,409 -0.05(-1.18%)
Sep 27, 2017 3.928 3.975 3.895 3.962 634,699 +0.08(+2.07%)
Sep 26, 2017 3.881 3.922 3.868 3.881 708,345 +0.05(+1.40%)
Sep 25, 2017 3.922 3.952 3.795 3.828 1,090,574 -0.12(-3.05%)
Sep 22, 2017 3.968 4.002 3.922 3.948 968,133 +0.05(+1.37%)
Sep 21, 2017 3.922 3.968 3.888 3.895 738,232 +0.03(+0.86%)
Sep 20, 2017 3.801 3.902 3.795 3.861 765,914 +0.08(+2.12%)
Sep 19, 2017 3.761 3.795 3.741 3.781 476,452 -0.01(-0.18%)
Sep 18, 2017 3.721 3.821 3.721 3.788 771,635 +0.06(+1.61%)
Sep 15, 2017 3.761 3.708 3.728 947,245 +0.00(+0.00%)
Sep 14, 2017 3.714 3.775 3.714 3.728 563,034 -0.03(-0.71%)
Sep 13, 2017 3.735 3.801 3.708 3.755 751,942 +0.02(+0.54%)
Sep 12, 2017 3.708 3.775 3.694 3.735 656,603 +0.00(+0.00%)
Sep 11, 2017 3.735 3.741 3.674 3.735 704,770 -0.07(-1.76%)
Sep 08, 2017 3.761 3.808 3.708 3.801 920,430 -0.05(-1.22%)
Sep 07, 2017 3.795 3.848 3.721 3.848 1,613,156 +0.21(+5.69%)
Sep 06, 2017 3.521 3.641 3.461 3.641 1,405,277 +0.23(+6.86%)
Sep 05, 2017 3.461 3.501 3.394 3.407 3,196,802 +0.07(+2.00%)
Sep 01, 2017 3.407 3.427 3.294 3.340 2,079,588 +0.08(+2.46%)
Aug 31, 2017 3.360 3.374 3.254 3.260 3,008,355 -0.15(-4.31%)
Aug 30, 2017 3.461 3.567 3.387 3.407 2,296,375 -0.36(-9.57%)
Aug 29, 2017 3.714 3.801 3.694 3.768 993,949 -0.05(-1.23%)
Aug 28, 2017 3.761 3.875 3.741 3.815 812,569 +0.06(+1.60%)
Aug 25, 2017 3.628 3.768 3.628 3.755 522,663 +0.17(+4.66%)
Aug 24, 2017 3.594 3.654 3.561 3.588 781,562 -0.04(-1.11%)
Aug 23, 2017 3.501 3.654 3.474 3.628 1,213,632 +0.15(+4.42%)
Aug 22, 2017 3.441 3.514 3.414 3.474 622,047 +0.06(+1.76%)
Aug 21, 2017 3.387 3.474 3.374 3.414 744,997 +0.06(+1.79%)
Aug 18, 2017 3.367 3.374 3.340 3.354 666,291 -0.03(-0.79%)
Aug 17, 2017 3.360 3.394 3.340 3.380 1,238,775 -0.03(-0.98%)
Aug 16, 2017 3.474 3.481 3.394 3.414 698,223 -0.07(-1.92%)
Aug 15, 2017 3.541 3.552 3.467 3.481 865,093 -0.10(-2.80%)
Aug 14, 2017 3.634 3.574 3.581 791,709 -0.05(-1.47%)
Aug 11, 2017 3.581 3.661 3.527 3.634 1,366,377 -0.01(-0.37%)
Aug 10, 2017 3.674 3.681 3.641 3.648 889,353 -0.04(-1.09%)
Aug 09, 2017 3.674 3.724 3.668 3.688 483,999 +0.01(+0.36%)
Aug 08, 2017 3.694 3.741 3.668 3.674 642,458 -0.03(-0.72%)
Aug 07, 2017 3.674 3.741 3.668 3.701 647,627 +0.00(+0.00%)
Aug 04, 2017 3.708 3.728 3.674 3.701 622,005 -0.03(-0.72%)
Aug 03, 2017 3.755 3.795 3.721 3.728 454,355 -0.06(-1.59%)
Aug 02, 2017 3.755 3.828 3.735 3.788 471,246 +0.00(+0.00%)
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.