Skip to main content

Frontline Plc (NY: FRO )

24.04 -1.10 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.611 9.846 9.587 9.814 5,125,911 +0.06(+0.66%)
Dec 29, 2022 9.700 9.854 9.624 9.749 4,413,874 +0.11(+1.17%)
Dec 28, 2022 9.967 9.999 9.620 9.636 3,919,671 -0.45(-4.49%)
Dec 27, 2022 10.09 10.12 9.951 10.09 2,333,485 -0.01(-0.08%)
Dec 23, 2022 10.08 10.14 9.838 10.10 4,899,664 +0.07(+0.73%)
Dec 22, 2022 10.29 10.34 9.894 10.02 4,533,715 -0.32(-3.05%)
Dec 21, 2022 10.69 10.69 10.31 10.34 4,638,719 -0.25(-2.37%)
Dec 20, 2022 10.45 10.76 10.38 10.59 6,091,634 +0.16(+1.55%)
Dec 19, 2022 10.90 10.92 10.36 10.43 3,774,262 -0.51(-4.66%)
Dec 16, 2022 11.03 11.07 10.77 10.94 5,160,008 -0.24(-2.17%)
Dec 15, 2022 10.98 11.41 10.92 11.18 7,278,464 +0.22(+1.99%)
Dec 14, 2022 11.39 11.46 10.76 10.96 7,471,533 -0.34(-3.00%)
Dec 13, 2022 11.54 11.55 11.20 11.30 9,390,664 -0.20(-1.76%)
Dec 12, 2022 11.10 11.58 11.05 11.50 7,624,118 +1.13(+10.91%)
Dec 09, 2022 10.48 10.60 10.32 10.37 6,366,381 -0.15(-1.46%)
Dec 08, 2022 10.31 10.78 10.22 10.52 17,651,950 +0.57(+5.77%)
Dec 07, 2022 10.51 10.54 9.781 9.951 8,081,647 -0.66(-6.25%)
Dec 06, 2022 11.15 11.23 10.53 10.61 4,302,410 -0.64(-5.68%)
Dec 05, 2022 11.83 12.00 11.21 11.25 6,749,690 -0.40(-3.47%)
Dec 02, 2022 11.01 11.74 10.87 11.66 6,371,661 +0.59(+5.33%)
Dec 01, 2022 11.04 11.19 10.87 11.07 5,373,212 -0.11(-1.01%)
Nov 30, 2022 10.90 11.19 10.78 11.18 9,134,563 +0.72(+6.88%)
Nov 29, 2022 10.61 10.82 10.40 10.46 7,769,775 -0.02(-0.23%)
Nov 28, 2022 10.84 10.84 10.44 10.48 6,467,251 -0.64(-5.74%)
Nov 25, 2022 10.87 11.19 10.64 11.12 3,449,089 -0.06(-0.58%)
Nov 23, 2022 11.46 11.72 11.16 11.19 3,863,483 -0.27(-2.40%)
Nov 22, 2022 11.73 11.78 11.37 11.46 4,558,095 -0.20(-1.73%)
Nov 21, 2022 11.75 11.92 11.34 11.66 5,794,748 +0.11(+0.91%)
Nov 18, 2022 11.33 11.63 11.28 11.56 4,327,904 -0.05(-0.42%)
Nov 17, 2022 11.16 11.77 11.12 11.61 4,890,177 +0.26(+2.28%)
Nov 16, 2022 11.49 11.65 11.33 11.35 3,407,964 -0.11(-0.92%)
Nov 15, 2022 11.21 11.58 10.92 11.45 4,773,461 +0.50(+4.58%)
Nov 14, 2022 10.98 11.19 10.94 10.95 3,655,274 +0.12(+1.12%)
Nov 11, 2022 10.90 11.11 10.57 10.83 3,383,217 +0.18(+1.67%)
Nov 10, 2022 10.92 10.95 10.48 10.65 4,907,497 -0.12(-1.13%)
Nov 09, 2022 11.28 11.41 10.74 10.78 6,507,029 -0.53(-4.65%)
Nov 08, 2022 10.94 11.38 10.89 11.30 4,713,912 +0.31(+2.79%)
Nov 07, 2022 11.13 11.23 10.93 10.99 3,895,497 -0.06(-0.51%)
Nov 04, 2022 11.02 11.18 10.76 11.05 4,394,751 +0.42(+3.95%)
Nov 03, 2022 10.56 10.82 10.48 10.63 4,941,879 +0.02(+0.15%)
Nov 02, 2022 10.73 10.61 4,545,795 -0.07(-0.68%)
Nov 01, 2022 10.46 10.83 10.43 10.69 4,484,036 +0.53(+5.25%)
Oct 31, 2022 9.935 10.19 9.805 10.15 3,439,782 +0.07(+0.72%)
Oct 28, 2022 10.31 10.34 9.967 10.08 2,761,868 -0.25(-2.43%)
Oct 27, 2022 10.48 10.57 10.27 10.33 2,656,038 -0.10(-0.93%)
Oct 26, 2022 10.43 10.59 10.38 10.43 2,563,076 +0.09(+0.86%)
Oct 25, 2022 10.17 10.36 10.09 10.34 2,899,116 +0.06(+0.55%)
Oct 24, 2022 10.38 10.39 10.14 10.28 3,254,708 +0.23(+2.25%)
Oct 21, 2022 9.797 10.06 9.692 10.06 3,011,638 +0.23(+2.30%)
Oct 20, 2022 10.08 10.10 9.749 9.830 3,961,193 -0.23(-2.33%)
Oct 19, 2022 10.06 10.10 9.733 10.06 5,373,808 -0.27(-2.66%)
Oct 18, 2022 10.33 10.45 10.19 10.34 5,831,003 +0.24(+2.40%)
Oct 17, 2022 9.797 10.12 9.676 10.10 5,389,554 +0.46(+4.78%)
Oct 14, 2022 9.337 9.668 9.256 9.636 4,443,151 +0.45(+4.93%)
Oct 13, 2022 8.625 9.211 8.601 9.183 5,982,982 +0.44(+5.09%)
Oct 12, 2022 8.520 8.811 8.371 8.738 3,158,884 +0.22(+2.56%)
Oct 11, 2022 8.601 8.682 8.342 8.520 3,453,259 -0.24(-2.77%)
Oct 10, 2022 8.860 9.029 8.755 8.763 3,072,436 -0.04(-0.46%)
Oct 07, 2022 8.690 8.949 8.589 8.803 2,999,221 +0.09(+1.02%)
Oct 06, 2022 8.536 8.916 8.455 8.714 5,420,119 +0.36(+4.36%)
Oct 05, 2022 8.302 8.455 8.164 8.350 5,348,918 -0.26(-3.00%)
Oct 04, 2022 8.746 8.771 8.512 8.609 4,497,610 -0.15(-1.66%)
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.