Skip to main content

Frontline Plc (NY: FRO )

23.35 +0.07 (+0.30%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.750 5.077 4.688 4.832 3,660,609 +0.07(+1.55%)
Jan 28, 2021 4.783 4.824 4.725 4.758 3,042,491 -0.08(-1.69%)
Jan 27, 2021 4.832 4.946 4.783 4.840 2,864,311 -0.11(-2.31%)
Jan 26, 2021 4.946 5.028 4.905 4.955 2,463,421 -0.01(-0.16%)
Jan 25, 2021 4.914 4.963 4.799 4.963 3,634,022 -0.10(-1.94%)
Jan 22, 2021 4.987 5.069 4.938 5.061 1,624,061 +0.00(+0.00%)
Jan 21, 2021 5.061 5.094 4.979 5.061 1,812,976 +0.01(+0.16%)
Jan 20, 2021 5.135 5.159 5.020 5.053 2,148,071 -0.02(-0.48%)
Jan 19, 2021 5.151 5.176 5.036 5.077 3,494,598 -0.07(-1.43%)
Jan 15, 2021 5.233 5.249 5.097 5.151 2,574,442 -0.25(-4.55%)
Jan 14, 2021 5.282 5.446 5.274 5.397 2,052,757 +0.07(+1.38%)
Jan 13, 2021 5.405 5.421 5.258 5.323 1,772,421 -0.09(-1.66%)
Jan 12, 2021 5.290 5.495 5.274 5.413 2,446,615 +0.20(+3.77%)
Jan 11, 2021 5.249 5.282 5.184 5.217 2,119,174 -0.19(-3.48%)
Jan 08, 2021 5.430 5.487 5.339 5.405 2,421,682 +0.16(+3.13%)
Jan 07, 2021 5.241 5.307 5.208 5.241 1,798,104 +0.05(+0.95%)
Jan 06, 2021 5.307 5.348 5.167 5.192 2,638,204 -0.15(-2.76%)
Jan 05, 2021 5.339 5.421 5.229 5.339 2,931,341 +0.10(+1.87%)
Jan 04, 2021 5.307 5.372 5.176 5.241 2,712,382 +0.15(+2.89%)
Dec 31, 2020 5.094 5.094 5.094 2,278,374 +0.03(+0.65%)
Dec 30, 2020 5.151 5.225 5.020 5.061 2,278,374 -0.04(-0.80%)
Dec 29, 2020 5.192 5.192 5.061 5.102 1,592,089 -0.03(-0.64%)
Dec 28, 2020 5.217 5.233 5.118 5.135 1,526,915 -0.13(-2.49%)
Dec 24, 2020 5.167 5.266 5.130 5.266 783,090 +0.06(+1.10%)
Dec 23, 2020 5.094 5.241 5.094 5.208 1,659,374 +0.16(+3.25%)
Dec 22, 2020 5.200 5.208 4.987 5.045 2,441,341 -0.12(-2.38%)
Dec 21, 2020 5.127 5.200 5.053 5.167 2,560,063 -0.12(-2.32%)
Dec 18, 2020 5.446 5.470 5.241 5.290 2,811,213 -0.16(-3.00%)
Dec 17, 2020 5.561 5.569 5.372 5.454 2,382,229 -0.05(-0.89%)
Dec 16, 2020 5.593 5.634 5.503 5.503 2,292,843 +0.03(+0.60%)
Dec 15, 2020 5.487 5.528 5.413 5.470 2,481,452 +0.00(+0.00%)
Dec 14, 2020 5.634 5.651 5.446 5.470 1,903,123 -0.05(-0.89%)
Dec 11, 2020 5.700 5.716 5.487 5.520 2,303,358 -0.09(-1.61%)
Dec 10, 2020 5.413 5.610 5.405 5.610 2,612,724 +0.30(+5.71%)
Dec 09, 2020 5.446 5.462 5.258 5.307 2,204,236 -0.04(-0.77%)
Dec 08, 2020 5.421 5.454 5.348 5.348 2,141,741 -0.07(-1.21%)
Dec 07, 2020 5.479 5.495 5.331 5.413 3,397,569 -0.02(-0.30%)
Dec 04, 2020 5.299 5.544 5.299 5.430 5,022,256 +0.38(+7.46%)
Dec 03, 2020 5.086 5.118 5.020 5.053 2,960,644 +0.05(+0.98%)
Dec 02, 2020 5.020 5.069 4.946 5.004 3,304,296 -0.02(-0.49%)
Dec 01, 2020 5.241 5.241 4.930 5.028 3,351,291 -0.09(-1.76%)
Nov 30, 2020 5.323 5.348 5.102 5.118 4,260,390 -0.29(-5.45%)
Nov 27, 2020 5.438 5.552 5.364 5.413 3,057,997 -0.12(-2.22%)
Nov 25, 2020 5.561 5.610 5.454 5.536 7,022,416 -0.52(-8.65%)
Nov 24, 2020 6.011 6.093 5.921 6.060 3,317,567 +0.12(+2.07%)
Nov 23, 2020 5.733 5.978 5.692 5.937 2,470,397 +0.25(+4.47%)
Nov 20, 2020 5.610 5.733 5.536 5.683 1,937,395 +0.07(+1.17%)
Nov 19, 2020 5.470 5.634 5.413 5.618 1,592,355 +0.17(+3.16%)
Nov 18, 2020 5.528 5.634 5.446 5.446 1,905,357 +0.00(+0.00%)
Nov 17, 2020 5.454 5.487 5.364 5.446 1,563,966 -0.10(-1.77%)
Nov 16, 2020 5.364 5.593 5.323 5.544 3,129,624 +0.38(+7.46%)
Nov 13, 2020 5.159 5.208 5.118 5.159 1,528,815 +0.10(+1.94%)
Nov 12, 2020 5.249 5.282 5.045 5.061 2,107,335 -0.29(-5.36%)
Nov 11, 2020 5.372 5.454 5.307 5.348 1,957,005 -0.02(-0.31%)
Nov 10, 2020 5.249 5.421 5.176 5.364 3,568,400 +0.27(+5.31%)
Nov 09, 2020 5.061 5.192 5.028 5.094 3,959,490 +0.48(+10.48%)
Nov 06, 2020 4.652 4.766 4.594 4.611 1,472,278 -0.08(-1.75%)
Nov 05, 2020 4.602 4.717 4.578 4.692 1,792,322 +0.11(+2.50%)
Nov 04, 2020 4.586 4.676 4.471 4.578 1,926,903 -0.04(-0.89%)
Nov 03, 2020 4.676 4.676 4.521 4.619 1,682,586 +0.03(+0.71%)
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.