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

Frontline Plc (NY: FRO )

24.74 +0.17 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 4.884 4.997 4.823 4.850 1,177,719 -0.57(-10.59%)
Nov 29, 2018 5.231 5.565 5.198 5.425 2,389,813 +0.46(+9.29%)
Nov 28, 2018 4.817 4.977 4.777 4.964 1,130,507 +0.17(+3.48%)
Nov 27, 2018 4.656 4.897 4.656 4.797 2,196,113 +0.54(+12.72%)
Nov 26, 2018 4.302 4.322 4.162 4.256 962,303 +0.00(+0.00%)
Nov 23, 2018 4.182 4.302 4.175 4.256 339,035 +0.00(+0.00%)
Nov 21, 2018 4.256 4.256 4.256 0 +0.27(+6.88%)
Nov 20, 2018 4.155 4.162 3.962 3.982 987,719 -0.40(-9.15%)
Nov 19, 2018 4.342 4.396 4.229 4.383 685,484 +0.09(+2.02%)
Nov 16, 2018 4.289 4.322 4.122 4.296 1,124,581 +0.13(+3.21%)
Nov 15, 2018 4.142 4.209 4.115 4.162 533,266 +0.20(+5.06%)
Nov 14, 2018 3.975 4.015 3.928 3.962 556,247 -0.07(-1.66%)
Nov 13, 2018 4.102 4.142 4.015 4.028 606,377 -0.06(-1.47%)
Nov 12, 2018 4.249 4.249 4.089 4.089 890,855 -0.40(-8.93%)
Nov 09, 2018 4.456 4.509 4.383 4.489 499,497 -0.05(-1.03%)
Nov 08, 2018 4.596 4.603 4.523 4.536 592,231 -0.22(-4.63%)
Nov 07, 2018 4.803 4.817 4.723 4.757 663,875 -0.12(-2.47%)
Nov 06, 2018 4.790 4.890 4.723 4.877 609,203 -0.07(-1.35%)
Nov 05, 2018 4.997 5.004 4.910 4.944 655,677 +0.04(+0.82%)
Nov 02, 2018 4.897 4.930 4.833 4.904 508,329 +0.01(+0.27%)
Nov 01, 2018 4.870 4.944 4.830 4.890 657,525 +0.11(+2.38%)
Oct 31, 2018 4.810 4.870 4.757 4.777 539,682 +0.01(+0.14%)
Oct 30, 2018 4.743 4.823 4.687 4.770 657,777 -0.07(-1.52%)
Oct 29, 2018 4.837 4.957 4.763 4.844 991,610 +0.08(+1.68%)
Oct 26, 2018 4.523 4.797 4.483 4.763 2,197,371 +0.31(+7.06%)
Oct 25, 2018 4.316 4.496 4.289 4.449 970,627 +0.28(+6.73%)
Oct 24, 2018 4.329 4.369 4.162 4.169 665,245 +0.03(+0.65%)
Oct 23, 2018 4.202 4.236 4.109 4.142 398,625 -0.17(-4.02%)
Oct 22, 2018 4.416 4.429 4.276 4.316 547,539 -0.11(-2.42%)
Oct 19, 2018 4.383 4.443 4.362 4.423 473,452 +0.11(+2.48%)
Oct 18, 2018 4.403 4.443 4.292 4.316 590,708 -0.19(-4.15%)
Oct 17, 2018 4.543 4.543 4.429 4.503 513,674 +0.01(+0.30%)
Oct 16, 2018 4.456 4.489 4.423 4.489 562,703 +0.10(+2.28%)
Oct 15, 2018 4.356 4.396 4.316 4.389 492,062 +0.10(+2.34%)
Oct 12, 2018 4.269 4.356 4.182 4.289 875,954 +0.21(+5.25%)
Oct 11, 2018 4.236 4.262 4.049 4.075 763,670 -0.17(-3.94%)
Oct 10, 2018 4.496 4.509 4.229 4.242 839,576 -0.20(-4.51%)
Oct 09, 2018 4.356 4.476 4.349 4.443 843,175 +0.20(+4.72%)
Oct 08, 2018 4.229 4.256 4.172 4.242 385,108 -0.09(-2.16%)
Oct 05, 2018 4.289 4.349 4.269 4.336 482,882 +0.05(+1.25%)
Oct 04, 2018 4.376 4.389 4.195 4.282 878,090 -0.05(-1.08%)
Oct 03, 2018 4.216 4.336 4.216 4.329 907,768 +0.21(+5.02%)
Oct 02, 2018 4.129 4.185 4.109 4.122 1,045,855 +0.05(+1.15%)
Oct 01, 2018 4.022 4.102 4.008 4.075 1,137,440 +0.19(+4.99%)
Sep 28, 2018 3.855 3.888 3.841 3.881 361,937 +0.07(+1.93%)
Sep 27, 2018 3.748 3.858 3.741 3.808 333,045 +0.06(+1.60%)
Sep 26, 2018 3.781 3.795 3.748 3.748 227,064 +0.01(+0.36%)
Sep 25, 2018 3.728 3.768 3.714 3.735 272,468 -0.04(-1.06%)
Sep 24, 2018 3.688 3.775 3.674 3.775 515,588 +0.13(+3.48%)
Sep 21, 2018 3.628 3.668 3.608 3.648 1,028,932 +0.07(+2.06%)
Sep 20, 2018 3.581 3.581 3.541 3.574 250,832 +0.00(+0.00%)
Sep 19, 2018 3.501 3.601 3.501 3.574 513,631 +0.09(+2.69%)
Sep 18, 2018 3.454 3.507 3.447 3.481 240,941 +0.05(+1.36%)
Sep 17, 2018 3.421 3.493 3.421 3.434 276,193 -0.06(-1.72%)
Sep 14, 2018 3.467 3.514 3.454 3.494 255,362 +0.06(+1.75%)
Sep 13, 2018 3.494 3.504 3.427 3.434 157,763 -0.05(-1.53%)
Sep 12, 2018 3.501 3.514 3.474 3.487 215,379 -0.01(-0.19%)
Sep 11, 2018 3.434 3.507 3.407 3.494 307,696 +0.04(+1.16%)
Sep 10, 2018 3.441 3.467 3.410 3.454 210,452 +0.04(+1.17%)
Sep 07, 2018 3.407 3.454 3.394 3.414 332,749 -0.05(-1.35%)
Sep 06, 2018 3.461 3.507 3.461 3.461 397,558 -0.03(-0.77%)
Sep 05, 2018 3.507 3.507 3.447 3.487 326,091 -0.03(-0.76%)
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.