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: 4:10 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 4.714 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.