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, 2017 4.086 4.123 4.052 4.086 533,610 +0.00(+0.00%)
Oct 30, 2017 4.106 4.166 4.079 4.086 401,051 -0.03(-0.81%)
Oct 27, 2017 4.005 4.133 3.958 4.119 874,740 +0.05(+1.32%)
Oct 26, 2017 4.045 4.072 4.012 4.066 272,645 -0.01(-0.16%)
Oct 25, 2017 4.086 4.146 4.045 4.072 479,565 +0.01(+0.33%)
Oct 24, 2017 4.106 4.106 4.032 4.059 549,089 -0.04(-0.98%)
Oct 23, 2017 4.106 4.166 4.092 4.099 509,375 -0.01(-0.16%)
Oct 20, 2017 4.126 4.146 4.079 4.106 450,758 -0.04(-0.97%)
Oct 19, 2017 4.166 4.173 4.106 4.146 509,427 -0.08(-1.90%)
Oct 18, 2017 4.220 4.267 4.173 4.227 432,521 +0.03(+0.64%)
Oct 17, 2017 4.253 4.253 4.180 4.200 494,197 -0.03(-0.64%)
Oct 16, 2017 4.247 4.314 4.183 4.227 1,079,867 +0.15(+3.79%)
Oct 13, 2017 4.045 4.159 4.045 4.072 958,603 +0.05(+1.34%)
Oct 12, 2017 4.039 4.059 4.012 4.019 421,612 +0.00(+0.00%)
Oct 11, 2017 3.985 4.025 3.972 4.019 486,147 +0.04(+1.01%)
Oct 10, 2017 3.951 3.978 3.931 3.978 402,151 +0.07(+1.89%)
Oct 09, 2017 3.945 3.958 3.898 3.905 416,111 +0.01(+0.17%)
Oct 06, 2017 3.992 4.019 3.891 3.898 715,292 -0.15(-3.81%)
Oct 05, 2017 4.019 4.079 4.012 4.052 439,859 +0.03(+0.67%)
Oct 04, 2017 4.052 4.062 4.005 4.025 560,573 -0.05(-1.15%)
Oct 03, 2017 4.012 4.086 3.995 4.072 745,166 +0.08(+2.02%)
Oct 02, 2017 3.938 4.025 3.911 3.992 730,402 -0.06(-1.49%)
Sep 29, 2017 4.019 4.106 3.998 4.052 1,063,258 +0.12(+3.07%)
Sep 28, 2017 3.965 3.974 3.918 3.931 371,844 -0.05(-1.18%)
Sep 27, 2017 3.945 3.992 3.911 3.978 632,039 +0.08(+2.07%)
Sep 26, 2017 3.898 3.938 3.884 3.898 705,377 +0.05(+1.40%)
Sep 25, 2017 3.938 3.968 3.811 3.844 1,086,004 -0.12(-3.05%)
Sep 22, 2017 3.985 4.019 3.938 3.965 964,076 +0.05(+1.37%)
Sep 21, 2017 3.938 3.985 3.905 3.911 735,139 +0.03(+0.86%)
Sep 20, 2017 3.817 3.918 3.811 3.878 762,704 +0.08(+2.12%)
Sep 19, 2017 3.777 3.811 3.757 3.797 474,455 -0.01(-0.18%)
Sep 18, 2017 3.737 3.837 3.737 3.804 768,401 +0.06(+1.61%)
Sep 15, 2017 3.776 3.723 3.744 943,275 +0.00(+0.00%)
Sep 14, 2017 3.730 3.790 3.730 3.744 560,675 -0.03(-0.71%)
Sep 13, 2017 3.750 3.817 3.723 3.770 748,791 +0.02(+0.54%)
Sep 12, 2017 3.723 3.790 3.710 3.750 653,852 +0.00(+0.00%)
Sep 11, 2017 3.750 3.757 3.690 3.750 701,817 -0.07(-1.76%)
Sep 08, 2017 3.777 3.824 3.723 3.817 916,573 -0.05(-1.22%)
Sep 07, 2017 3.811 3.864 3.737 3.864 1,606,396 +0.21(+5.69%)
Sep 06, 2017 3.536 3.656 3.475 3.656 1,399,388 +0.23(+6.86%)
Sep 05, 2017 3.475 3.515 3.408 3.421 3,183,407 +0.07(+2.00%)
Sep 01, 2017 3.421 3.442 3.307 3.354 2,070,874 +0.08(+2.46%)
Aug 31, 2017 3.375 3.388 3.267 3.274 2,995,749 -0.15(-4.31%)
Aug 30, 2017 3.475 3.583 3.401 3.421 2,286,753 -0.36(-9.57%)
Aug 29, 2017 3.730 3.817 3.710 3.784 989,784 -0.05(-1.23%)
Aug 28, 2017 3.777 3.891 3.757 3.831 809,164 +0.06(+1.60%)
Aug 25, 2017 3.643 3.784 3.643 3.770 520,472 +0.17(+4.66%)
Aug 24, 2017 3.609 3.670 3.576 3.603 778,287 -0.04(-1.10%)
Aug 23, 2017 3.515 3.670 3.489 3.643 1,208,547 +0.15(+4.42%)
Aug 22, 2017 3.455 3.529 3.428 3.489 619,441 +0.06(+1.76%)
Aug 21, 2017 3.401 3.489 3.388 3.428 741,875 +0.06(+1.79%)
Aug 18, 2017 3.381 3.388 3.354 3.368 663,499 -0.03(-0.79%)
Aug 17, 2017 3.375 3.408 3.354 3.395 1,233,584 -0.03(-0.98%)
Aug 16, 2017 3.489 3.495 3.408 3.428 695,297 -0.07(-1.92%)
Aug 15, 2017 3.556 3.567 3.482 3.495 861,468 -0.10(-2.80%)
Aug 14, 2017 3.650 3.589 3.596 788,391 -0.05(-1.47%)
Aug 11, 2017 3.596 3.676 3.542 3.650 1,360,651 -0.01(-0.37%)
Aug 10, 2017 3.690 3.697 3.656 3.663 885,626 -0.04(-1.09%)
Aug 09, 2017 3.690 3.740 3.683 3.703 481,971 +0.01(+0.36%)
Aug 08, 2017 3.710 3.757 3.683 3.690 639,766 -0.03(-0.72%)
Aug 07, 2017 3.690 3.757 3.683 3.717 644,913 +0.00(+0.00%)
Aug 04, 2017 3.723 3.744 3.690 3.717 619,399 -0.03(-0.72%)
Aug 03, 2017 3.770 3.811 3.737 3.744 452,452 -0.06(-1.59%)
Aug 02, 2017 3.770 3.844 3.750 3.804 469,271 +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.