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 (%)
Jan 31, 2018 3.113 3.133 3.006 3.073 1,016,091 -0.03(-0.86%)
Jan 30, 2018 3.180 3.180 3.080 3.100 917,294 -0.13(-4.13%)
Jan 29, 2018 3.294 3.314 3.173 3.233 1,770,102 -0.02(-0.62%)
Jan 26, 2018 3.314 3.314 3.254 3.254 727,877 -0.03(-0.81%)
Jan 25, 2018 3.314 3.321 3.260 3.280 905,376 +0.01(+0.20%)
Jan 24, 2018 3.320 3.334 3.267 3.274 625,185 -0.05(-1.41%)
Jan 23, 2018 3.307 3.327 3.280 3.320 475,669 +0.03(+0.81%)
Jan 22, 2018 3.327 3.327 3.280 3.294 544,623 -0.02(-0.60%)
Jan 19, 2018 3.307 3.327 3.300 3.314 530,295 -0.01(-0.20%)
Jan 18, 2018 3.387 3.394 3.307 3.320 594,399 -0.05(-1.58%)
Jan 17, 2018 3.427 3.434 3.327 3.374 1,104,261 -0.03(-0.79%)
Jan 16, 2018 3.454 3.501 3.387 3.400 1,486,439 +0.02(+0.59%)
Jan 12, 2018 3.380 3.380 3.380 0 +0.11(+3.27%)
Jan 11, 2018 3.254 3.294 3.240 3.274 772,021 +0.06(+1.87%)
Jan 10, 2018 3.180 3.213 723,086 +0.01(+0.21%)
Jan 09, 2018 3.287 3.294 3.180 3.207 974,179 -0.05(-1.44%)
Jan 08, 2018 3.374 3.374 3.237 3.254 892,234 -0.11(-3.37%)
Jan 05, 2018 3.441 3.447 3.334 3.367 1,064,044 -0.05(-1.56%)
Jan 04, 2018 3.447 3.474 3.380 3.421 2,444,665 +0.20(+6.22%)
Jan 03, 2018 3.187 3.240 3.173 3.220 1,308,109 +0.09(+2.99%)
Jan 02, 2018 3.287 3.287 3.093 3.127 2,111,308 +0.06(+1.96%)
Dec 29, 2017 3.066 3.066 3.066 0 -0.04(-1.29%)
Dec 28, 2017 3.127 3.140 3.080 3.107 1,146,565 +0.00(+0.00%)
Dec 27, 2017 3.113 3.127 3.073 3.107 857,392 +0.02(+0.65%)
Dec 26, 2017 3.073 3.127 3.073 3.086 637,056 +0.01(+0.22%)
Dec 22, 2017 3.107 3.120 3.073 3.080 707,930 -0.01(-0.43%)
Dec 21, 2017 3.093 3.123 2.986 3.093 1,398,526 +0.05(+1.54%)
Dec 20, 2017 3.100 3.107 3.030 3.046 936,505 -0.03(-0.87%)
Dec 19, 2017 3.147 3.147 3.060 3.073 1,156,866 -0.03(-1.08%)
Dec 18, 2017 3.147 3.193 3.093 3.107 1,215,297 -0.04(-1.27%)
Dec 15, 2017 3.167 3.200 3.127 3.147 1,416,710 +0.04(+1.29%)
Dec 14, 2017 3.233 3.274 3.093 3.107 2,388,656 -0.09(-2.72%)
Dec 13, 2017 3.274 3.314 3.173 3.193 1,611,604 -0.09(-2.65%)
Dec 12, 2017 3.294 3.347 3.260 3.280 1,057,757 -0.04(-1.21%)
Dec 11, 2017 3.327 3.350 3.207 3.320 1,113,603 +0.11(+3.54%)
Dec 08, 2017 3.227 3.254 3.200 3.207 503,247 +0.00(+0.00%)
Dec 07, 2017 3.267 3.280 3.207 714,214 +0.00(+0.00%)
Dec 06, 2017 3.367 3.367 3.240 3.247 940,865 -0.11(-3.38%)
Dec 05, 2017 3.427 3.434 3.354 3.360 924,734 -0.11(-3.08%)
Dec 04, 2017 3.501 3.534 3.497 3.467 927,114 -0.06(-1.70%)
Dec 01, 2017 3.541 3.567 3.494 3.527 619,796 +0.02(+0.57%)
Nov 30, 2017 3.421 3.534 3.421 3.507 1,034,129 +0.01(+0.19%)
Nov 29, 2017 3.567 3.628 3.497 3.501 1,134,300 -0.11(-2.96%)
Nov 28, 2017 3.648 3.681 3.581 3.608 1,171,070 -0.03(-0.92%)
Nov 27, 2017 3.688 3.728 3.628 3.641 1,013,504 -0.09(-2.50%)
Nov 24, 2017 3.654 3.755 3.621 3.735 1,229,894 -0.09(-2.27%)
Nov 22, 2017 3.735 3.881 3.694 3.821 1,186,945 -0.09(-2.39%)
Nov 21, 2017 3.835 3.918 3.835 3.915 807,237 +0.02(+0.51%)
Nov 20, 2017 3.855 3.902 3.841 3.895 407,570 +0.01(+0.34%)
Nov 17, 2017 3.821 3.908 3.808 3.881 499,792 +0.00(+0.00%)
Nov 16, 2017 3.841 3.915 3.821 3.881 666,310 +0.03(+0.69%)
Nov 15, 2017 3.775 3.888 3.748 3.855 712,864 +0.02(+0.52%)
Nov 14, 2017 3.875 3.898 3.788 3.835 834,459 -0.06(-1.54%)
Nov 13, 2017 3.988 4.022 3.888 3.895 742,216 -0.11(-2.67%)
Nov 10, 2017 4.062 4.082 3.995 4.002 637,634 -0.09(-2.12%)
Nov 09, 2017 4.062 4.102 4.042 4.089 565,814 -0.05(-1.13%)
Nov 08, 2017 4.162 4.189 4.122 4.135 494,230 -0.02(-0.48%)
Nov 07, 2017 4.195 4.199 4.129 4.155 462,952 -0.03(-0.80%)
Nov 06, 2017 4.222 4.256 4.162 4.189 541,222 -0.04(-0.95%)
Nov 03, 2017 4.229 4.249 4.162 4.229 858,549 -0.05(-1.09%)
Nov 02, 2017 4.189 4.289 4.175 4.276 1,404,645 +0.09(+2.24%)
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.