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

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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, 2018 4.694 4.753 4.642 4.662 552,991 +0.01(+0.14%)
Oct 30, 2018 4.629 4.707 4.574 4.655 673,999 -0.07(-1.52%)
Oct 29, 2018 4.720 4.838 4.649 4.727 1,016,065 +0.08(+1.68%)
Oct 26, 2018 4.414 4.681 4.375 4.649 2,251,562 +0.31(+7.06%)
Oct 25, 2018 4.212 4.388 4.186 4.342 994,564 +0.27(+6.73%)
Oct 24, 2018 4.225 4.264 4.062 4.068 681,651 +0.03(+0.65%)
Oct 23, 2018 4.101 4.134 4.010 4.042 408,456 -0.17(-4.02%)
Oct 22, 2018 4.310 4.323 4.173 4.212 561,042 -0.10(-2.42%)
Oct 19, 2018 4.277 4.336 4.258 4.316 485,128 +0.10(+2.48%)
Oct 18, 2018 4.297 4.336 4.189 4.212 605,276 -0.18(-4.15%)
Oct 17, 2018 4.434 4.434 4.323 4.394 526,342 +0.01(+0.30%)
Oct 16, 2018 4.349 4.381 4.316 4.381 576,581 +0.10(+2.28%)
Oct 15, 2018 4.251 4.290 4.212 4.284 504,198 +0.10(+2.34%)
Oct 12, 2018 4.166 4.251 4.081 4.186 897,557 +0.21(+5.25%)
Oct 11, 2018 4.134 4.160 3.951 3.977 782,503 -0.16(-3.94%)
Oct 10, 2018 4.388 4.401 4.127 4.140 860,282 -0.20(-4.51%)
Oct 09, 2018 4.251 4.368 4.244 4.336 863,969 +0.20(+4.72%)
Oct 08, 2018 4.127 4.153 4.072 4.140 394,606 -0.09(-2.16%)
Oct 05, 2018 4.186 4.244 4.166 4.231 494,791 +0.05(+1.25%)
Oct 04, 2018 4.271 4.284 4.095 4.179 899,746 -0.05(-1.08%)
Oct 03, 2018 4.114 4.231 4.114 4.225 930,156 +0.20(+5.02%)
Oct 02, 2018 4.029 4.085 4.010 4.023 1,071,648 +0.05(+1.15%)
Oct 01, 2018 3.925 4.003 3.912 3.977 1,165,491 +0.19(+4.99%)
Sep 28, 2018 3.762 3.795 3.749 3.788 370,863 +0.07(+1.93%)
Sep 27, 2018 3.658 3.765 3.651 3.716 341,258 +0.06(+1.60%)
Sep 26, 2018 3.690 3.703 3.658 3.658 232,664 +0.01(+0.36%)
Sep 25, 2018 3.638 3.677 3.625 3.645 279,187 -0.04(-1.06%)
Sep 24, 2018 3.599 3.684 3.586 3.684 528,304 +0.12(+3.48%)
Sep 21, 2018 3.540 3.579 3.521 3.560 1,054,308 +0.07(+2.06%)
Sep 20, 2018 3.495 3.495 3.456 3.488 257,018 +0.00(+0.00%)
Sep 19, 2018 3.416 3.514 3.416 3.488 526,298 +0.09(+2.69%)
Sep 18, 2018 3.371 3.423 3.364 3.397 246,883 +0.05(+1.36%)
Sep 17, 2018 3.338 3.409 3.338 3.351 283,005 -0.06(-1.72%)
Sep 14, 2018 3.384 3.429 3.371 3.410 261,659 +0.06(+1.75%)
Sep 13, 2018 3.410 3.420 3.345 3.351 161,653 -0.05(-1.53%)
Sep 12, 2018 3.416 3.429 3.390 3.403 220,691 -0.01(-0.19%)
Sep 11, 2018 3.351 3.422 3.325 3.410 315,284 +0.04(+1.16%)
Sep 10, 2018 3.358 3.384 3.328 3.371 215,642 +0.04(+1.17%)
Sep 07, 2018 3.325 3.371 3.312 3.332 340,955 -0.05(-1.35%)
Sep 06, 2018 3.377 3.423 3.377 3.377 407,362 -0.03(-0.77%)
Sep 05, 2018 3.423 3.423 3.364 3.403 334,133 -0.03(-0.76%)
Sep 04, 2018 3.482 3.501 3.400 3.429 418,661 -0.12(-3.31%)
Aug 31, 2018 3.547 3.547 3.547 0 -0.07(-1.81%)
Aug 30, 2018 3.592 3.619 3.566 3.612 423,289 +0.02(+0.54%)
Aug 29, 2018 3.540 3.619 3.534 3.592 388,268 +0.02(+0.55%)
Aug 28, 2018 3.560 3.592 3.560 3.573 329,962 +0.01(+0.37%)
Aug 27, 2018 3.521 3.566 3.514 3.560 442,152 +0.11(+3.21%)
Aug 24, 2018 3.501 3.531 3.423 3.449 483,595 -0.05(-1.31%)
Aug 23, 2018 3.573 3.619 3.475 3.495 1,414,321 -0.03(-0.92%)
Aug 22, 2018 3.527 3.534 3.449 3.527 727,230 +0.15(+4.44%)
Aug 21, 2018 3.410 3.423 3.345 3.377 842,671 +0.13(+4.02%)
Aug 20, 2018 3.280 3.286 3.188 3.247 789,212 -0.09(-2.73%)
Aug 17, 2018 3.201 3.364 3.201 3.338 2,473,037 +0.34(+11.30%)
Aug 16, 2018 3.077 3.117 2.967 2.999 577,211 +0.09(+3.14%)
Aug 15, 2018 2.967 2.986 2.908 2.908 744,021 -0.15(-4.90%)
Aug 14, 2018 3.110 3.110 3.058 3.058 798,093 -0.11(-3.50%)
Aug 13, 2018 3.208 3.208 3.097 3.169 736,225 -0.07(-2.21%)
Aug 10, 2018 3.208 3.273 3.182 3.240 605,222 -0.08(-2.36%)
Aug 09, 2018 3.319 3.351 3.293 3.319 356,558 +0.00(+0.00%)
Aug 08, 2018 3.293 3.325 3.273 3.319 323,028 +0.03(+0.99%)
Aug 07, 2018 3.325 3.328 3.273 3.286 377,570 -0.02(-0.59%)
Aug 06, 2018 3.299 3.338 3.273 3.306 260,983 -0.01(-0.20%)
Aug 03, 2018 3.345 3.377 3.273 3.312 480,681 -0.05(-1.55%)
Aug 02, 2018 3.299 3.384 3.293 3.364 438,614 +0.06(+1.78%)
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.