Skip to main content

Frontline Plc (NY: FRO )

24.87 +0.24 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.793 2.793 2.793 0 +0.02(+0.85%)
Dec 29, 2016 2.800 2.800 2.749 2.769 1,797,090 -0.01(-0.28%)
Dec 28, 2016 2.808 2.808 2.757 2.777 1,937,555 -0.00(-0.14%)
Dec 27, 2016 2.808 2.828 2.777 2.781 2,142,278 -0.02(-0.70%)
Dec 23, 2016 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 22, 2016 2.851 2.859 2.793 2.800 1,581,208 -0.02(-0.56%)
Dec 21, 2016 2.844 2.850 2.806 2.816 2,346,048 +0.02(+0.70%)
Dec 20, 2016 2.848 2.851 2.769 2.796 4,099,576 +0.02(+0.71%)
Dec 19, 2016 2.863 2.883 2.753 2.777 6,022,725 -0.14(-4.85%)
Dec 16, 2016 2.950 2.969 2.914 2.918 3,511,347 -0.02(-0.54%)
Dec 15, 2016 2.950 2.983 2.928 2.934 2,404,032 +0.04(+1.36%)
Dec 14, 2016 3.016 3.024 2.891 2.895 2,762,105 -0.16(-5.15%)
Dec 13, 2016 2.977 3.056 2.916 3.052 5,961,477 +0.54(+21.41%)
Dec 12, 2016 2.603 2.613 2.512 2.514 4,533,302 -0.06(-2.26%)
Dec 09, 2016 2.637 2.681 2.562 2.572 7,510,148 -0.07(-2.59%)
Dec 08, 2016 2.534 2.654 2.531 2.640 5,276,567 +0.13(+5.04%)
Dec 07, 2016 2.517 2.521 2.493 2.514 2,469,501 +0.03(+1.24%)
Dec 06, 2016 2.455 2.521 2.452 2.483 3,080,483 +0.01(+0.42%)
Dec 05, 2016 2.408 2.479 2.397 2.473 3,738,670 +0.06(+2.56%)
Dec 02, 2016 2.421 2.449 2.411 2.411 1,790,488 +0.00(+0.00%)
Dec 01, 2016 2.373 2.442 2.373 2.411 4,692,914 +0.00(+0.14%)
Nov 30, 2016 2.449 2.510 2.406 2.408 7,609,055 -0.09(-3.57%)
Nov 29, 2016 2.481 2.541 2.418 2.497 4,445,441 -0.05(-2.02%)
Nov 28, 2016 2.558 2.592 2.531 2.548 2,356,782 -0.04(-1.72%)
Nov 25, 2016 2.586 2.608 2.582 2.592 796,334 -0.02(-0.79%)
Nov 23, 2016 2.613 2.613 2.613 0 +0.02(+0.66%)
Nov 22, 2016 2.647 2.651 2.568 2.596 2,893,654 -0.06(-2.19%)
Nov 21, 2016 2.599 2.668 2.565 2.654 3,127,055 +0.05(+1.84%)
Nov 18, 2016 2.565 2.637 2.558 2.606 2,112,565 -0.01(-0.52%)
Nov 17, 2016 2.702 2.757 2.603 2.620 5,333,085 -0.07(-2.55%)
Nov 16, 2016 2.544 2.733 2.541 2.688 7,838,120 +0.14(+5.37%)
Nov 15, 2016 2.507 2.579 2.486 2.551 2,782,783 +0.01(+0.27%)
Nov 14, 2016 2.527 2.596 2.524 2.544 2,401,266 -0.05(-1.98%)
Nov 11, 2016 2.548 2.603 2.514 2.596 2,773,643 +0.02(+0.66%)
Nov 10, 2016 2.497 2.627 2.493 2.579 3,048,783 +0.06(+2.31%)
Nov 09, 2016 2.366 2.527 2.366 2.521 2,913,679 +0.05(+2.22%)
Nov 08, 2016 2.425 2.479 2.404 2.466 1,551,221 +0.01(+0.28%)
Nov 07, 2016 2.442 2.466 2.431 2.459 1,577,156 +0.05(+2.28%)
Nov 04, 2016 2.421 2.425 2.384 2.404 2,001,896 +0.02(+0.86%)
Nov 03, 2016 2.428 2.452 2.380 2.384 1,845,402 -0.03(-1.28%)
Nov 02, 2016 2.490 2.503 2.411 2.414 4,511,615 -0.06(-2.35%)
Nov 01, 2016 2.524 2.550 2.445 2.473 1,832,487 +0.02(+0.70%)
Oct 31, 2016 2.544 2.548 2.454 2.455 2,325,792 -0.08(-3.24%)
Oct 28, 2016 2.527 2.562 2.517 2.538 1,318,666 +0.02(+0.68%)
Oct 27, 2016 2.527 2.544 2.514 2.521 1,460,425 -0.02(-0.81%)
Oct 26, 2016 2.534 2.557 2.514 2.541 1,624,949 +0.00(+0.00%)
Oct 25, 2016 2.565 2.599 2.541 2.541 1,463,319 -0.05(-1.85%)
Oct 24, 2016 2.596 2.627 2.568 2.589 1,567,879 -0.05(-1.95%)
Oct 21, 2016 2.630 2.678 2.620 2.640 1,239,469 -0.05(-1.91%)
Oct 20, 2016 2.661 2.692 2.627 2.692 1,853,780 +0.03(+1.16%)
Oct 19, 2016 2.630 2.705 2.627 2.661 2,252,832 +0.07(+2.78%)
Oct 18, 2016 2.596 2.612 2.579 2.589 897,881 +0.03(+1.20%)
Oct 17, 2016 2.586 2.589 2.546 2.558 1,323,624 -0.00(-0.13%)
Oct 14, 2016 2.647 2.647 2.562 2.562 1,445,670 +0.01(+0.40%)
Oct 13, 2016 2.568 2.571 2.512 2.551 2,673,536 -0.05(-2.10%)
Oct 12, 2016 2.692 2.695 2.603 2.606 1,926,033 -0.10(-3.55%)
Oct 11, 2016 2.743 2.750 2.678 2.702 2,784,996 +0.00(+0.00%)
Oct 10, 2016 2.658 2.719 2.651 2.702 4,111,719 +0.13(+5.06%)
Oct 07, 2016 2.627 2.630 2.568 2.572 2,005,566 -0.05(-1.96%)
Oct 06, 2016 2.658 2.692 2.596 2.623 7,099,670 +0.11(+4.22%)
Oct 05, 2016 2.534 2.555 2.510 2.517 3,970,045 +0.06(+2.51%)
Oct 04, 2016 2.507 2.517 2.435 2.455 2,338,152 +0.02(+0.84%)
Oct 03, 2016 2.428 2.442 2.397 2.435 2,022,905 -0.02(-0.84%)
Sep 30, 2016 2.469 2.473 2.443 2.455 2,075,691 +0.05(+1.99%)
Sep 29, 2016 2.483 2.483 2.401 2.408 3,204,862 -0.08(-3.03%)
Sep 28, 2016 2.527 2.527 2.401 2.483 6,428,077 +0.07(+2.84%)
Sep 27, 2016 2.435 2.449 2.404 2.414 2,219,494 -0.01(-0.56%)
Sep 26, 2016 2.479 2.497 2.419 2.428 3,139,436 -0.01(-0.28%)
Sep 23, 2016 2.534 2.541 2.414 2.435 2,404,002 -0.07(-2.74%)
Sep 22, 2016 2.565 2.582 2.486 2.503 2,969,180 +0.00(+0.00%)
Sep 21, 2016 2.455 2.521 2.455 2.503 3,057,806 +0.07(+2.96%)
Sep 20, 2016 2.435 2.497 2.425 2.431 2,574,106 +0.02(+1.00%)
Sep 19, 2016 2.483 2.493 2.408 2.408 3,130,165 -0.04(-1.68%)
Sep 16, 2016 2.339 2.449 2.329 2.449 3,431,769 +0.10(+4.38%)
Sep 15, 2016 2.346 2.395 2.346 2.346 3,915,694 -0.02(-0.72%)
Sep 14, 2016 2.404 2.425 2.363 2.363 4,046,947 -0.04(-1.85%)
Sep 13, 2016 2.438 2.452 2.373 2.408 4,743,124 -0.05(-2.09%)
Sep 12, 2016 2.435 2.476 2.401 2.459 2,845,251 +0.03(+1.27%)
Sep 09, 2016 2.534 2.534 2.428 2.428 3,155,940 -0.10(-4.06%)
Sep 08, 2016 2.548 2.565 2.510 2.531 3,116,061 +0.00(+0.14%)
Sep 07, 2016 2.541 2.554 2.517 2.527 3,396,453 +0.01(+0.40%)
Sep 06, 2016 2.451 2.551 2.451 2.517 4,203,304 +0.11(+4.43%)
Sep 02, 2016 2.417 2.411 2.411 2.411 4,896,442 +0.03(+1.12%)
Sep 01, 2016 2.441 2.444 2.341 2.384 11,536,645 -0.17(-6.54%)
Aug 31, 2016 2.557 2.567 2.467 2.551 13,529,343 -0.16(-5.79%)
Aug 30, 2016 2.674 2.717 2.674 2.707 2,556,590 +0.00(+0.00%)
Aug 29, 2016 2.737 2.741 2.684 2.707 3,004,152 -0.04(-1.58%)
Aug 26, 2016 2.764 2.797 2.711 2.751 3,572,759 +0.02(+0.61%)
Aug 25, 2016 2.744 2.764 2.714 2.734 2,966,702 -0.03(-1.09%)
Aug 24, 2016 2.907 2.917 2.761 2.764 5,118,722 -0.16(-5.37%)
Aug 23, 2016 2.821 2.967 2.817 2.921 6,523,715 +0.11(+3.79%)
Aug 22, 2016 2.727 2.817 2.724 2.814 3,942,139 +0.04(+1.32%)
Aug 19, 2016 2.734 2.794 2.724 2.777 2,901,638 -0.01(-0.24%)
Aug 18, 2016 2.741 2.791 2.741 2.784 2,664,158 +0.00(+0.00%)
Aug 17, 2016 2.774 2.787 2.741 2.784 2,195,250 -0.02(-0.60%)
Aug 16, 2016 2.791 2.814 2.767 2.801 2,993,253 -0.02(-0.71%)
Aug 15, 2016 2.754 2.827 2.754 2.821 4,022,073 +0.07(+2.42%)
Aug 12, 2016 2.727 2.767 2.724 2.754 2,705,894 +0.04(+1.35%)
Aug 11, 2016 2.674 2.734 2.671 2.717 1,914,881 +0.05(+1.87%)
Aug 10, 2016 2.697 2.704 2.644 2.667 2,321,659 -0.03(-0.99%)
Aug 09, 2016 2.721 2.737 2.667 2.694 2,828,464 -0.03(-0.98%)
Aug 08, 2016 2.667 2.731 2.661 2.721 4,154,867 +0.07(+2.77%)
Aug 05, 2016 2.574 2.654 2.561 2.647 2,772,644 +0.09(+3.39%)
Aug 04, 2016 2.514 2.601 2.511 2.561 3,204,431 -0.00(-0.13%)
Aug 03, 2016 2.474 2.567 2.467 2.564 2,923,244 +0.09(+3.64%)
Aug 02, 2016 2.571 2.601 2.461 2.474 4,286,705 -0.09(-3.39%)
Aug 01, 2016 2.597 2.621 2.547 2.561 2,774,452 -0.09(-3.27%)
Jul 29, 2016 2.624 2.676 2.591 2.647 2,238,600 +0.03(+1.15%)
Jul 28, 2016 2.667 2.681 2.571 2.617 3,571,016 -0.06(-2.24%)
Jul 27, 2016 2.737 2.751 2.667 2.677 2,238,759 -0.04(-1.35%)
Jul 26, 2016 2.661 2.742 2.657 2.714 2,472,775 +0.02(+0.87%)
Jul 25, 2016 2.717 2.721 2.674 2.691 2,290,413 -0.04(-1.34%)
Jul 22, 2016 2.747 2.754 2.714 2.727 1,861,358 -0.03(-1.21%)
Jul 21, 2016 2.717 2.791 2.714 2.761 2,681,430 +0.05(+1.85%)
Jul 20, 2016 2.637 2.737 2.614 2.711 3,299,720 +0.11(+4.10%)
Jul 19, 2016 2.614 2.654 2.601 2.604 2,178,727 -0.03(-1.14%)
Jul 18, 2016 2.577 2.647 2.567 2.634 2,559,457 +0.02(+0.64%)
Jul 15, 2016 2.614 2.624 2.597 2.617 1,843,804 +0.01(+0.26%)
Jul 14, 2016 2.601 2.647 2.599 2.611 2,810,547 +0.04(+1.56%)
Jul 13, 2016 2.611 2.644 2.571 2.571 2,834,339 -0.05(-2.03%)
Jul 12, 2016 2.584 2.666 2.567 2.624 4,118,028 +0.03(+1.16%)
Jul 11, 2016 2.537 2.604 2.531 2.594 3,513,333 +0.08(+3.32%)
Jul 08, 2016 2.417 2.521 2.421 2.511 3,443,243 +0.09(+3.72%)
Jul 07, 2016 2.464 2.487 2.404 2.421 6,278,911 -0.10(-4.10%)
Jul 06, 2016 2.474 2.537 2.454 2.524 3,245,225 +0.01(+0.40%)
Jul 05, 2016 2.574 2.587 2.507 2.514 5,599,123 -0.11(-4.19%)
Jul 01, 2016 2.584 2.624 2.624 2.624 3,051,353 +0.00(+0.00%)
Jun 30, 2016 2.594 2.626 2.547 2.624 6,819,424 -0.08(-2.84%)
Jun 29, 2016 2.714 2.734 2.671 2.701 2,732,008 +0.05(+1.76%)
Jun 28, 2016 2.614 2.667 2.601 2.654 5,347,253 +0.14(+5.57%)
Jun 27, 2016 2.581 2.581 2.501 2.514 7,347,830 -0.15(-5.51%)
Jun 24, 2016 2.607 2.727 2.604 2.661 14,249,995 -0.15(-5.45%)
Jun 23, 2016 2.811 2.817 2.751 2.814 2,814,539 +0.13(+4.84%)
Jun 22, 2016 2.717 2.737 2.684 2.684 2,320,240 -0.03(-1.23%)
Jun 21, 2016 2.727 2.781 2.691 2.717 3,022,759 -0.06(-2.28%)
Jun 20, 2016 2.817 2.847 2.751 2.781 3,045,010 +0.06(+2.08%)
Jun 17, 2016 2.694 2.797 2.687 2.724 3,087,529 +0.04(+1.36%)
Jun 16, 2016 2.667 2.707 2.607 2.687 4,643,162 -0.05(-1.95%)
Jun 15, 2016 2.831 2.867 2.734 2.741 4,381,781 -0.07(-2.49%)
Jun 14, 2016 2.931 2.961 2.784 2.811 5,248,685 -0.15(-4.96%)
Jun 13, 2016 2.954 3.061 2.927 2.957 3,832,511 -0.07(-2.31%)
Jun 10, 2016 3.168 3.174 3.004 3.028 5,954,011 -0.27(-8.10%)
Jun 09, 2016 3.254 3.304 3.196 3.294 5,364,297 +1.09(+49.70%)
Jun 08, 2016 2.115 2.233 2.111 2.201 14,130,990 +0.10(+4.91%)
Jun 07, 2016 2.035 2.104 2.035 2.098 8,154,352 +0.08(+3.93%)
Jun 06, 2016 1.937 2.042 1.930 2.018 9,630,669 +0.10(+5.02%)
Jun 03, 2016 1.930 1.933 1.860 1.922 5,066,739 -0.01(-0.44%)
Jun 02, 2016 1.857 1.930 1.832 1.930 7,811,171 +0.08(+4.17%)
Jun 01, 2016 1.879 1.896 1.819 1.853 8,294,120 -0.05(-2.70%)
May 31, 2016 1.800 1.913 1.800 1.905 16,744,335 +0.18(+10.72%)
May 27, 2016 1.697 1.720 1.720 1.720 3,859,020 +0.03(+1.52%)
May 26, 2016 1.727 1.737 1.675 1.694 4,414,021 +0.01(+0.77%)
May 25, 2016 1.671 1.705 1.654 1.682 5,099,632 +0.02(+0.90%)
May 24, 2016 1.660 1.679 1.637 1.667 3,043,614 +0.01(+0.78%)
May 23, 2016 1.630 1.685 1.630 1.654 4,987,652 +0.04(+2.39%)
May 20, 2016 1.619 1.627 1.589 1.615 5,287,972 +0.01(+0.80%)
May 19, 2016 1.654 1.656 1.594 1.602 6,731,079 -0.11(-6.27%)
May 18, 2016 1.716 1.735 1.694 1.709 4,121,692 -0.04(-2.09%)
May 17, 2016 1.742 1.797 1.727 1.746 3,419,874 +0.01(+0.37%)
May 16, 2016 1.701 1.742 1.701 1.739 2,494,861 +0.06(+3.58%)
May 13, 2016 1.664 1.707 1.647 1.679 2,596,066 -0.01(-0.51%)
May 12, 2016 1.722 1.737 1.667 1.688 2,633,118 -0.02(-1.25%)
May 11, 2016 1.699 1.761 1.675 1.709 5,167,413 -0.03(-1.85%)
May 10, 2016 1.671 1.748 1.669 1.742 4,429,462 +0.07(+4.37%)
May 09, 2016 1.645 1.679 1.615 1.669 3,371,577 -0.00(-0.26%)
May 06, 2016 1.624 1.686 1.617 1.673 3,808,163 +0.08(+4.70%)
May 05, 2016 1.660 1.677 1.591 1.598 7,359,903 -0.03(-1.71%)
May 04, 2016 1.664 1.690 1.587 1.626 9,013,501 -0.06(-3.32%)
May 03, 2016 1.718 1.724 1.675 1.682 4,480,888 -0.10(-5.66%)
May 02, 2016 1.737 1.782 1.722 1.782 4,039,537 +0.02(+0.85%)
Apr 29, 2016 1.780 1.815 1.733 1.767 6,471,167 -0.05(-2.60%)
Apr 28, 2016 1.815 1.875 1.807 1.815 6,271,782 -0.09(-4.51%)
Apr 27, 2016 1.836 1.930 1.832 1.900 7,218,149 +0.06(+3.14%)
Apr 26, 2016 1.789 1.855 1.776 1.842 4,264,518 +0.06(+3.12%)
Apr 25, 2016 1.817 1.821 1.774 1.787 3,652,408 -0.06(-3.03%)
Apr 22, 2016 1.851 1.875 1.831 1.842 3,156,568 +0.03(+1.54%)
Apr 21, 2016 1.791 1.860 1.766 1.815 4,385,142 +0.01(+0.71%)
Apr 20, 2016 1.759 1.853 1.759 1.802 3,989,095 -0.03(-1.64%)
Apr 19, 2016 1.778 1.851 1.759 1.832 7,676,149 +0.15(+8.93%)
Apr 18, 2016 1.675 1.724 1.660 1.682 3,920,003 +0.02(+1.16%)
Apr 15, 2016 1.686 1.686 1.634 1.662 4,544,016 -0.07(-3.85%)
Apr 14, 2016 1.776 1.778 1.717 1.729 3,228,182 -0.04(-2.07%)
Apr 13, 2016 1.703 1.779 1.689 1.765 5,465,127 +0.07(+4.18%)
Apr 12, 2016 1.641 1.708 1.624 1.694 4,213,932 +0.02(+1.28%)
Apr 11, 2016 1.654 1.712 1.648 1.673 3,538,130 +0.02(+1.43%)
Apr 08, 2016 1.611 1.659 1.611 1.649 3,586,893 +0.06(+3.50%)
Apr 07, 2016 1.606 1.634 1.587 1.594 4,800,156 -0.10(-5.71%)
Apr 06, 2016 1.626 1.697 1.598 1.690 4,228,301 +0.05(+3.14%)
Apr 05, 2016 1.654 1.658 1.619 1.639 4,130,970 -0.05(-3.17%)
Apr 04, 2016 1.767 1.774 1.690 1.692 4,240,679 -0.11(-5.85%)
Apr 01, 2016 1.759 1.802 1.724 1.797 3,786,292 +0.00(+0.12%)
Mar 31, 2016 1.800 1.834 1.761 1.795 5,256,604 +0.06(+3.33%)
Mar 30, 2016 1.742 1.763 1.699 1.737 4,290,706 +0.03(+1.50%)
Mar 29, 2016 1.669 1.716 1.630 1.712 4,595,484 +0.08(+4.59%)
Mar 28, 2016 1.675 1.694 1.611 1.637 3,658,642 -0.04(-2.43%)
Mar 24, 2016 1.630 1.677 1.677 1.677 4,799,415 +0.01(+0.64%)
Mar 23, 2016 1.763 1.769 1.652 1.667 4,892,685 -0.11(-6.05%)
Mar 22, 2016 1.763 1.817 1.761 1.774 3,159,538 -0.05(-2.59%)
Mar 21, 2016 1.855 1.870 1.804 1.821 5,587,043 -0.10(-5.03%)
Mar 18, 2016 1.978 1.999 1.911 1.917 5,443,620 -0.09(-4.69%)
Mar 17, 2016 2.005 2.029 1.973 2.012 2,168,315 -0.01(-0.53%)
Mar 16, 2016 1.954 2.028 1.950 2.023 2,374,265 +0.05(+2.72%)
Mar 15, 2016 2.012 2.014 1.939 1.969 2,059,100 -0.07(-3.47%)
Mar 14, 2016 2.063 2.074 1.988 2.040 3,786,232 -0.01(-0.42%)
Mar 11, 2016 1.933 2.055 1.913 2.048 5,438,892 +0.23(+12.35%)
Mar 10, 2016 1.900 1.900 1.770 1.823 4,770,228 -0.03(-1.39%)
Mar 09, 2016 1.855 1.887 1.824 1.849 4,742,567 -0.05(-2.38%)
Mar 08, 2016 2.104 2.104 1.879 1.894 8,216,268 -0.19(-8.97%)
Mar 07, 2016 2.059 2.106 2.053 2.080 3,644,482 +0.68(+49.00%)
Mar 04, 2016 1.292 1.412 1.267 1.396 9,674,240 +0.13(+10.17%)
Mar 03, 2016 1.256 1.276 1.241 1.267 6,457,831 +0.03(+2.29%)
Mar 02, 2016 1.229 1.249 1.185 1.239 7,857,861 -0.03(-2.34%)
Mar 01, 2016 1.260 1.282 1.243 1.269 5,364,801 +0.02(+1.24%)
Feb 29, 2016 1.297 1.310 1.249 1.253 7,934,761 -0.02(-1.88%)
Feb 26, 2016 1.300 1.308 1.260 1.277 4,486,337 -0.01(-1.10%)
Feb 25, 2016 1.284 1.294 1.248 1.292 3,288,818 -0.01(-0.87%)
Feb 24, 2016 1.270 1.311 1.239 1.303 3,811,514 +0.02(+1.43%)
Feb 23, 2016 1.368 1.369 1.279 1.284 4,230,709 -0.05(-3.92%)
Feb 22, 2016 1.340 1.374 1.308 1.337 5,685,692 +0.05(+3.96%)
Feb 19, 2016 1.241 1.289 1.222 1.286 4,055,222 +0.05(+3.89%)
Feb 18, 2016 1.294 1.294 1.233 1.238 3,494,945 -0.07(-5.31%)
Feb 17, 2016 1.256 1.330 1.253 1.307 6,961,213 +0.07(+5.37%)
Feb 16, 2016 1.209 1.256 1.185 1.241 3,841,229 +0.02(+1.98%)
Feb 12, 2016 1.170 1.216 1.216 1.216 5,440,925 +0.05(+4.25%)
Feb 11, 2016 1.119 1.180 1.102 1.167 6,201,355 +0.01(+0.49%)
Feb 10, 2016 1.160 1.204 1.141 1.161 5,137,031 +0.01(+0.61%)
Feb 09, 2016 1.161 1.207 1.127 1.154 8,420,102 -0.04(-3.21%)
Feb 08, 2016 1.225 1.226 1.123 1.192 11,645,529 -0.11(-8.68%)
Feb 05, 2016 1.398 1.413 1.284 1.306 10,955,220 -0.10(-7.24%)
Feb 04, 2016 1.436 1.498 1.350 1.408 14,492,160 -0.01(-0.60%)
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.