Skip to main content

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.714 4.773 4.662 4.681 550,674 +0.01(+0.14%)
Oct 30, 2018 4.649 4.727 4.593 4.675 671,175 -0.07(-1.52%)
Oct 29, 2018 4.740 4.858 4.668 4.747 1,011,807 +0.08(+1.68%)
Oct 26, 2018 4.433 4.701 4.393 4.668 2,242,128 +0.31(+7.06%)
Oct 25, 2018 4.230 4.406 4.203 4.361 990,397 +0.27(+6.73%)
Oct 24, 2018 4.243 4.282 4.079 4.086 678,795 +0.03(+0.65%)
Oct 23, 2018 4.118 4.151 4.027 4.059 406,744 -0.17(-4.02%)
Oct 22, 2018 4.328 4.341 4.190 4.230 558,691 -0.10(-2.42%)
Oct 19, 2018 4.295 4.354 4.275 4.334 483,096 +0.10(+2.48%)
Oct 18, 2018 4.315 4.354 4.207 4.230 602,739 -0.18(-4.15%)
Oct 17, 2018 4.452 4.452 4.341 4.413 524,137 +0.01(+0.30%)
Oct 16, 2018 4.367 4.400 4.334 4.400 574,165 +0.10(+2.28%)
Oct 15, 2018 4.269 4.308 4.230 4.302 502,085 +0.10(+2.34%)
Oct 12, 2018 4.184 4.269 4.099 4.203 893,796 +0.21(+5.25%)
Oct 11, 2018 4.151 4.177 3.968 3.994 779,225 -0.16(-3.94%)
Oct 10, 2018 4.406 4.419 4.144 4.158 856,677 -0.20(-4.51%)
Oct 09, 2018 4.269 4.387 4.262 4.354 860,349 +0.20(+4.72%)
Oct 08, 2018 4.144 4.171 4.089 4.158 392,952 -0.09(-2.16%)
Oct 05, 2018 4.203 4.262 4.184 4.249 492,718 +0.05(+1.25%)
Oct 04, 2018 4.289 4.302 4.112 4.197 895,976 -0.05(-1.08%)
Oct 03, 2018 4.131 4.249 4.131 4.243 926,258 +0.20(+5.02%)
Oct 02, 2018 4.046 4.102 4.027 4.040 1,067,158 +0.05(+1.15%)
Oct 01, 2018 3.942 4.020 3.928 3.994 1,160,608 +0.19(+4.99%)
Sep 28, 2018 3.778 3.811 3.765 3.804 369,309 +0.07(+1.93%)
Sep 27, 2018 3.673 3.781 3.667 3.732 339,829 +0.06(+1.60%)
Sep 26, 2018 3.706 3.719 3.673 3.673 231,689 +0.01(+0.36%)
Sep 25, 2018 3.653 3.693 3.640 3.660 278,017 -0.04(-1.06%)
Sep 24, 2018 3.614 3.699 3.601 3.699 526,090 +0.12(+3.48%)
Sep 21, 2018 3.555 3.595 3.536 3.575 1,049,890 +0.07(+2.06%)
Sep 20, 2018 3.509 3.509 3.470 3.503 255,941 +0.00(+0.00%)
Sep 19, 2018 3.431 3.529 3.431 3.503 524,092 +0.09(+2.69%)
Sep 18, 2018 3.385 3.437 3.378 3.411 245,849 +0.05(+1.36%)
Sep 17, 2018 3.352 3.424 3.352 3.365 281,819 -0.06(-1.72%)
Sep 14, 2018 3.398 3.444 3.385 3.424 260,563 +0.06(+1.75%)
Sep 13, 2018 3.424 3.434 3.359 3.365 160,976 -0.05(-1.53%)
Sep 12, 2018 3.431 3.444 3.405 3.418 219,766 -0.01(-0.19%)
Sep 11, 2018 3.365 3.437 3.339 3.424 313,963 +0.04(+1.16%)
Sep 10, 2018 3.372 3.398 3.342 3.385 214,738 +0.04(+1.17%)
Sep 07, 2018 3.339 3.385 3.326 3.346 339,526 -0.05(-1.35%)
Sep 06, 2018 3.392 3.437 3.392 3.392 405,655 -0.03(-0.77%)
Sep 05, 2018 3.437 3.437 3.378 3.418 332,733 -0.03(-0.76%)
Sep 04, 2018 3.496 3.516 3.414 3.444 416,907 -0.12(-3.31%)
Aug 31, 2018 3.562 3.562 3.562 0 -0.07(-1.80%)
Aug 30, 2018 3.608 3.634 3.581 3.627 421,515 +0.02(+0.54%)
Aug 29, 2018 3.555 3.634 3.549 3.608 386,641 +0.02(+0.55%)
Aug 28, 2018 3.575 3.608 3.575 3.588 328,580 +0.01(+0.37%)
Aug 27, 2018 3.536 3.581 3.529 3.575 440,300 +0.11(+3.21%)
Aug 24, 2018 3.516 3.545 3.437 3.464 481,568 -0.05(-1.31%)
Aug 23, 2018 3.588 3.634 3.490 3.509 1,408,395 -0.03(-0.92%)
Aug 22, 2018 3.542 3.549 3.464 3.542 724,182 +0.15(+4.44%)
Aug 21, 2018 3.424 3.437 3.359 3.392 839,140 +0.13(+4.02%)
Aug 20, 2018 3.293 3.300 3.202 3.261 785,905 -0.09(-2.73%)
Aug 17, 2018 3.215 3.378 3.215 3.352 2,462,675 +0.34(+11.30%)
Aug 16, 2018 3.090 3.130 2.979 3.012 574,792 +0.09(+3.14%)
Aug 15, 2018 2.979 2.999 2.920 2.920 740,904 -0.15(-4.90%)
Aug 14, 2018 3.123 3.123 3.071 3.071 794,748 -0.11(-3.50%)
Aug 13, 2018 3.221 3.221 3.110 3.182 733,140 -0.07(-2.21%)
Aug 10, 2018 3.221 3.287 3.195 3.254 602,686 -0.08(-2.36%)
Aug 09, 2018 3.333 3.365 3.306 3.333 355,064 +0.00(+0.00%)
Aug 08, 2018 3.306 3.339 3.287 3.333 321,675 +0.03(+0.99%)
Aug 07, 2018 3.339 3.342 3.287 3.300 375,988 -0.02(-0.59%)
Aug 06, 2018 3.313 3.352 3.287 3.320 259,889 -0.01(-0.20%)
Aug 03, 2018 3.359 3.392 3.287 3.326 478,666 -0.05(-1.55%)
Aug 02, 2018 3.313 3.398 3.306 3.378 436,776 +0.06(+1.77%)
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.