Frontline Ltd (NY: FRO )

9.270 USD +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 9.340 9.380 9.075 9.270 1,575,147 +0.06(+0.65%)
Oct 21, 2021 9.520 9.530 9.070 9.210 1,774,003 -0.28(-2.95%)
Oct 20, 2021 9.575 9.575 9.300 9.490 2,026,454 -0.15(-1.56%)
Oct 19, 2021 9.550 9.715 9.450 9.640 3,648,250 +0.46(+5.01%)
Oct 18, 2021 9.080 9.265 8.990 9.180 1,680,838 +0.16(+1.77%)
Oct 15, 2021 9.140 9.190 9.000 9.020 1,616,677 +0.17(+1.92%)
Oct 14, 2021 9.030 9.120 8.755 8.850 2,385,546 +0.20(+2.31%)
Oct 13, 2021 8.740 8.775 8.590 8.650 1,347,257 -0.31(-3.46%)
Oct 12, 2021 9.090 9.150 8.950 8.960 1,600,467 -0.09(-0.99%)
Oct 11, 2021 9.060 9.160 8.965 9.050 1,922,683 +0.21(+2.38%)
Oct 08, 2021 9.190 9.240 8.740 8.840 2,246,275 -0.26(-2.86%)
Oct 07, 2021 9.250 9.340 9.012 9.100 1,678,071 -0.06(-0.66%)
Oct 06, 2021 9.160 9.240 9.030 9.160 1,701,290 -0.15(-1.61%)
Oct 05, 2021 9.200 9.490 9.070 9.310 2,020,763 +0.11(+1.20%)
Oct 04, 2021 9.520 9.520 9.165 9.200 2,638,225 -0.45(-4.66%)
Oct 01, 2021 9.750 9.860 9.370 9.650 4,006,658 +0.28(+2.99%)
Sep 30, 2021 9.070 9.450 9.050 9.370 2,754,243 +0.34(+3.77%)
Sep 29, 2021 8.800 9.120 8.740 9.030 2,271,024 +0.26(+2.96%)
Sep 28, 2021 8.920 8.970 8.615 8.770 2,063,212 -0.11(-1.24%)
Sep 27, 2021 8.900 9.120 8.840 8.880 4,078,214 +0.43(+5.09%)
Sep 24, 2021 8.230 8.560 8.210 8.450 2,167,098 +0.35(+4.32%)
Sep 23, 2021 8.180 8.180 8.000 8.100 1,463,326 -0.08(-0.98%)
Sep 22, 2021 8.150 8.350 8.150 8.180 2,939,390 +0.42(+5.41%)
Sep 21, 2021 7.840 7.900 7.685 7.760 1,846,064 +0.38(+5.15%)
Sep 20, 2021 7.610 7.620 7.340 7.380 2,024,918 -0.57(-7.17%)
Sep 17, 2021 8.210 8.230 7.950 7.950 2,765,211 +0.02(+0.25%)
Sep 16, 2021 8.060 8.090 7.860 7.930 1,916,940 +0.02(+0.25%)
Sep 15, 2021 7.850 8.050 7.840 7.910 1,835,602 +0.19(+2.46%)
Sep 14, 2021 8.040 8.050 7.670 7.720 2,479,097 -0.05(-0.64%)
Sep 13, 2021 7.850 7.900 7.730 7.770 1,170,985 -0.03(-0.38%)
Sep 10, 2021 8.090 8.130 7.780 7.800 1,332,664 -0.24(-2.99%)
Sep 09, 2021 8.200 8.340 8.030 8.040 2,419,978 +0.30(+3.88%)
Sep 08, 2021 7.890 7.900 7.660 7.740 1,216,162 -0.15(-1.90%)
Sep 07, 2021 7.860 8.170 7.820 7.890 1,581,165 +0.22(+2.87%)
Sep 03, 2021 7.700 7.920 7.580 7.670 1,019,661 -0.10(-1.29%)
Sep 02, 2021 7.800 7.930 7.665 7.770 1,945,359 +0.15(+1.97%)
Sep 01, 2021 7.510 7.690 7.500 7.620 1,624,972 +0.40(+5.54%)
Aug 31, 2021 7.130 7.220 7.050 7.220 1,697,963 -0.06(-0.82%)
Aug 30, 2021 7.440 7.480 7.200 7.280 1,624,947 -0.09(-1.22%)
Aug 27, 2021 7.320 7.445 7.250 7.370 1,966,695 -0.24(-3.15%)
Aug 26, 2021 7.480 7.730 7.420 7.610 1,223,465 +0.10(+1.33%)
Aug 25, 2021 7.520 7.610 7.435 7.510 624,630 -0.02(-0.27%)
Aug 24, 2021 7.470 7.580 7.350 7.530 1,181,001 +0.09(+1.21%)
Aug 23, 2021 7.400 7.440 7.330 7.440 982,935 +0.20(+2.76%)
Aug 20, 2021 7.250 7.296 7.140 7.240 1,347,524 -0.04(-0.55%)
Aug 19, 2021 7.490 7.500 7.120 7.280 1,979,253 -0.25(-3.32%)
Aug 18, 2021 7.510 7.615 7.440 7.530 826,234 +0.04(+0.53%)
Aug 17, 2021 7.390 7.608 7.400 7.490 984,577 +0.09(+1.22%)
Aug 16, 2021 7.320 7.445 7.260 7.400 623,501 +0.00(+0.00%)
Aug 13, 2021 7.490 7.490 7.340 7.400 609,961 -0.09(-1.20%)
Aug 12, 2021 7.620 7.620 7.402 7.490 785,078 -0.16(-2.09%)
Aug 11, 2021 7.580 7.710 7.520 7.650 1,234,290 +0.40(+5.52%)
Aug 10, 2021 7.140 7.320 7.060 7.250 973,819 +0.00(+0.00%)
Aug 09, 2021 7.440 7.440 7.203 7.250 1,176,552 -0.33(-4.35%)
Aug 06, 2021 7.520 7.600 7.480 7.580 587,270 +0.09(+1.20%)
Aug 05, 2021 7.580 7.605 7.460 7.490 878,843 -0.10(-1.32%)
Aug 04, 2021 7.690 7.740 7.515 7.590 997,666 -0.25(-3.19%)
Aug 03, 2021 7.840 7.860 7.655 7.840 787,685 -0.08(-1.01%)
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.