Skip to main content

Frontline Plc (NY: FRO )

23.38 +0.10 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.839 5.913 5.773 5.913 2,073,380 -0.05(-0.82%)
Aug 30, 2021 6.093 6.126 5.896 5.962 1,984,220 -0.07(-1.22%)
Aug 27, 2021 5.995 6.097 5.937 6.036 2,401,528 -0.20(-3.15%)
Aug 26, 2021 6.126 6.330 6.077 6.232 1,493,971 +0.08(+1.33%)
Aug 25, 2021 6.158 6.232 6.089 6.150 762,734 -0.02(-0.27%)
Aug 24, 2021 6.117 6.208 6.019 6.167 1,442,118 +0.07(+1.21%)
Aug 23, 2021 6.060 6.093 6.003 6.093 1,200,260 +0.16(+2.76%)
Aug 20, 2021 5.937 5.975 5.847 5.929 1,645,459 -0.03(-0.55%)
Aug 19, 2021 6.134 6.142 5.831 5.962 2,416,863 -0.20(-3.32%)
Aug 18, 2021 6.150 6.236 6.093 6.167 1,008,913 +0.03(+0.53%)
Aug 17, 2021 6.052 6.230 6.060 6.134 1,202,265 +0.07(+1.22%)
Aug 16, 2021 5.995 6.097 5.945 6.060 761,356 +0.00(+0.00%)
Aug 13, 2021 6.134 6.134 6.011 6.060 744,822 -0.07(-1.20%)
Aug 12, 2021 6.240 6.240 6.062 6.134 958,657 -0.13(-2.09%)
Aug 11, 2021 6.208 6.314 6.158 6.265 1,507,189 +0.33(+5.52%)
Aug 10, 2021 5.847 5.995 5.782 5.937 1,189,129 +0.00(+0.00%)
Aug 09, 2021 6.093 6.093 5.899 5.937 1,436,686 -0.27(-4.35%)
Aug 06, 2021 6.158 6.224 6.126 6.208 717,114 +0.07(+1.20%)
Aug 05, 2021 6.208 6.228 6.109 6.134 1,073,154 -0.08(-1.32%)
Aug 04, 2021 6.298 6.339 6.154 6.216 1,218,248 -0.20(-3.19%)
Aug 03, 2021 6.420 6.437 6.269 6.420 961,841 -0.07(-1.01%)
Aug 02, 2021 6.568 6.674 6.461 6.486 862,468 -0.03(-0.50%)
Jul 30, 2021 6.584 6.617 6.478 6.519 853,523 -0.02(-0.25%)
Jul 29, 2021 6.633 6.666 6.535 6.535 1,037,108 +0.02(+0.25%)
Jul 28, 2021 6.486 6.576 6.445 6.519 983,636 +0.05(+0.76%)
Jul 27, 2021 6.568 6.568 6.373 6.470 1,644,834 -0.20(-2.95%)
Jul 26, 2021 6.674 6.789 6.590 6.666 1,183,685 +0.09(+1.37%)
Jul 23, 2021 6.683 6.683 6.478 6.576 1,108,427 -0.01(-0.12%)
Jul 22, 2021 6.748 6.764 6.543 6.584 1,444,796 -0.18(-2.66%)
Jul 21, 2021 6.502 6.781 6.502 6.764 1,068,491 +0.35(+5.49%)
Jul 20, 2021 6.330 6.453 6.216 6.412 2,129,217 +0.08(+1.29%)
Jul 19, 2021 6.330 6.416 6.240 6.330 2,414,898 -0.16(-2.52%)
Jul 16, 2021 6.789 6.789 6.453 6.494 1,655,300 -0.18(-2.70%)
Jul 15, 2021 6.683 6.732 6.584 6.674 1,484,816 -0.16(-2.28%)
Jul 14, 2021 6.969 7.059 6.756 6.830 1,802,786 +0.14(+2.08%)
Jul 13, 2021 6.953 6.953 6.691 6.691 1,967,258 -0.35(-5.00%)
Jul 12, 2021 7.018 7.080 6.945 7.043 944,314 -0.07(-0.92%)
Jul 09, 2021 7.076 7.133 7.018 7.108 892,977 +0.10(+1.40%)
Jul 08, 2021 7.035 7.108 6.929 7.010 1,646,762 -0.16(-2.17%)
Jul 07, 2021 7.452 7.514 7.084 7.166 1,938,011 -0.10(-1.35%)
Jul 06, 2021 7.534 7.542 7.219 7.264 1,923,617 -0.05(-0.67%)
Jul 02, 2021 7.420 7.485 7.256 7.313 1,947,383 +0.19(+2.64%)
Jul 01, 2021 7.436 7.452 7.079 7.125 2,323,164 -0.25(-3.33%)
Jun 30, 2021 7.239 7.510 7.239 7.370 2,762,259 +0.34(+4.77%)
Jun 29, 2021 7.043 7.153 7.010 7.035 1,456,651 -0.01(-0.12%)
Jun 28, 2021 7.272 7.289 6.965 7.043 1,607,919 -0.20(-2.71%)
Jun 25, 2021 7.362 7.370 7.239 7.239 2,023,876 +0.03(+0.45%)
Jun 24, 2021 7.125 7.248 7.108 7.207 828,465 +0.08(+1.15%)
Jun 23, 2021 7.190 7.227 7.092 7.125 1,457,023 +0.12(+1.75%)
Jun 22, 2021 6.961 7.010 6.875 7.002 842,429 +0.03(+0.47%)
Jun 21, 2021 6.764 7.002 6.756 6.969 1,177,804 +0.27(+4.03%)
Jun 18, 2021 6.781 6.830 6.699 6.699 1,637,545 -0.25(-3.65%)
Jun 17, 2021 7.117 7.141 6.781 6.953 1,744,645 -0.21(-2.97%)
Jun 16, 2021 7.067 7.231 7.018 7.166 1,447,209 +0.06(+0.81%)
Jun 15, 2021 7.108 7.149 6.977 7.108 1,078,028 -0.04(-0.57%)
Jun 14, 2021 7.248 7.268 7.084 7.149 1,160,143 -0.11(-1.58%)
Jun 11, 2021 7.207 7.313 7.207 7.264 1,479,893 +0.07(+0.91%)
Jun 10, 2021 7.002 7.235 7.002 7.198 1,696,163 +0.20(+2.93%)
Jun 09, 2021 6.945 7.072 6.863 6.994 1,599,854 -0.02(-0.23%)
Jun 08, 2021 7.002 7.067 6.928 7.010 960,412 -0.02(-0.35%)
Jun 07, 2021 6.912 7.092 6.895 7.035 1,589,393 +0.17(+2.51%)
Jun 04, 2021 6.969 7.002 6.846 6.863 1,405,051 -0.04(-0.59%)
Jun 03, 2021 6.945 6.945 6.830 6.904 1,464,205 -0.14(-1.98%)
Jun 02, 2021 7.190 7.190 6.936 7.043 1,964,067 -0.13(-1.83%)
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.