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 (%)
Oct 31, 2019 7.062 7.082 6.901 6.961 1,105,093 -0.14(-1.98%)
Oct 30, 2019 7.095 7.162 7.018 7.102 1,366,670 +0.05(+0.66%)
Oct 29, 2019 6.941 7.115 6.854 7.055 2,289,392 +0.14(+2.03%)
Oct 28, 2019 6.928 7.082 6.874 6.915 1,490,365 +0.03(+0.39%)
Oct 25, 2019 6.948 7.045 6.868 6.888 1,504,929 -0.12(-1.72%)
Oct 24, 2019 7.335 7.349 6.560 7.008 3,577,149 -0.19(-2.60%)
Oct 23, 2019 7.028 7.342 6.995 7.195 2,054,353 +0.17(+2.47%)
Oct 22, 2019 7.142 7.162 7.005 7.021 1,167,054 -0.03(-0.38%)
Oct 21, 2019 7.215 7.222 6.888 7.048 1,856,027 -0.09(-1.22%)
Oct 18, 2019 7.255 7.255 7.128 7.135 2,278,799 -0.11(-1.48%)
Oct 17, 2019 7.102 7.329 7.001 7.242 2,908,160 +0.18(+2.55%)
Oct 16, 2019 7.008 7.309 6.981 7.062 2,105,713 -0.13(-1.77%)
Oct 15, 2019 7.396 7.462 6.935 7.188 8,119,493 -0.63(-8.11%)
Oct 14, 2019 7.683 7.883 7.603 7.823 3,182,052 +0.19(+2.45%)
Oct 11, 2019 7.883 7.950 7.596 7.636 6,188,863 +0.16(+2.14%)
Oct 10, 2019 7.062 7.593 7.021 7.476 6,666,761 -0.01(-0.09%)
Oct 09, 2019 7.823 7.957 7.249 7.482 5,326,058 -0.07(-0.97%)
Oct 08, 2019 7.269 7.703 7.202 7.556 3,811,162 +0.14(+1.89%)
Oct 07, 2019 7.188 7.436 7.097 7.416 4,789,513 +0.55(+7.98%)
Oct 04, 2019 6.514 6.888 6.444 6.868 5,619,013 +0.55(+8.78%)
Oct 03, 2019 6.273 6.313 6.133 6.313 1,074,867 +0.04(+0.64%)
Oct 02, 2019 6.267 6.313 6.120 6.273 1,673,855 -0.01(-0.21%)
Oct 01, 2019 6.313 6.407 6.273 6.287 2,563,453 +0.21(+3.41%)
Sep 30, 2019 6.086 6.113 6.033 6.079 1,691,007 -0.01(-0.22%)
Sep 27, 2019 6.160 6.246 6.079 6.093 1,436,973 -0.08(-1.30%)
Sep 26, 2019 6.273 6.287 6.166 6.173 2,012,253 +0.21(+3.59%)
Sep 25, 2019 5.745 5.986 5.719 5.959 1,244,221 +0.12(+2.06%)
Sep 24, 2019 6.046 6.046 5.816 5.839 984,732 -0.17(-2.78%)
Sep 23, 2019 6.039 6.056 5.973 6.006 981,448 -0.01(-0.22%)
Sep 20, 2019 6.026 6.120 5.949 6.019 1,541,752 +0.13(+2.27%)
Sep 19, 2019 6.073 6.120 5.866 5.886 977,514 -0.03(-0.45%)
Sep 18, 2019 5.993 6.046 5.866 5.912 1,191,590 +0.05(+0.80%)
Sep 17, 2019 5.946 5.946 5.759 5.866 1,095,085 -0.15(-2.55%)
Sep 16, 2019 6.267 6.347 5.816 6.019 2,113,293 -0.12(-1.96%)
Sep 13, 2019 6.079 6.397 6.053 6.140 3,102,514 +0.31(+5.39%)
Sep 12, 2019 5.745 5.872 5.692 5.826 706,764 -0.01(-0.11%)
Sep 11, 2019 5.979 5.979 5.799 5.832 709,159 -0.08(-1.36%)
Sep 10, 2019 5.932 6.046 5.886 5.912 1,066,359 -0.13(-2.21%)
Sep 09, 2019 5.973 6.053 5.899 6.046 1,393,812 +0.37(+6.47%)
Sep 06, 2019 5.792 5.812 5.659 5.679 1,441,912 +0.24(+4.42%)
Sep 05, 2019 5.505 5.545 5.418 5.438 796,065 -0.03(-0.61%)
Sep 04, 2019 5.505 5.512 5.445 5.471 706,721 +0.03(+0.61%)
Sep 03, 2019 5.471 5.558 5.405 5.438 1,617,646 -0.25(-4.35%)
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%)
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.