Skip to main content

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.03(+0.91%)
Mar 28, 2018 3.012 3.031 2.874 2.874 926,327 -0.13(-4.36%)
Mar 27, 2018 3.018 3.064 2.986 3.005 716,393 +0.00(+0.00%)
Mar 26, 2018 2.966 3.012 2.933 3.005 579,238 +0.09(+3.15%)
Mar 23, 2018 2.973 2.989 2.910 2.914 393,892 -0.03(-0.89%)
Mar 22, 2018 2.946 2.973 2.897 2.940 697,364 -0.05(-1.75%)
Mar 21, 2018 2.894 3.005 2.894 2.992 1,040,506 +0.09(+3.16%)
Mar 20, 2018 2.881 2.930 2.828 2.900 889,553 +0.03(+0.91%)
Mar 19, 2018 2.881 2.881 2.842 2.874 426,783 -0.03(-1.13%)
Mar 16, 2018 2.881 2.920 2.855 2.907 1,313,068 -0.04(-1.33%)
Mar 15, 2018 2.868 2.946 2.815 2.946 711,701 +0.01(+0.45%)
Mar 14, 2018 2.940 2.953 2.881 2.933 610,614 -0.03(-0.88%)
Mar 13, 2018 2.940 3.018 2.930 2.959 781,294 +0.09(+2.96%)
Mar 12, 2018 2.848 2.894 2.835 2.874 325,429 +0.02(+0.69%)
Mar 09, 2018 2.855 2.894 2.828 2.855 454,386 +0.03(+1.16%)
Mar 08, 2018 2.887 2.894 2.815 2.822 571,809 -0.11(-3.79%)
Mar 07, 2018 2.979 2.874 2.933 1,200,519 +0.03(+0.90%)
Mar 06, 2018 2.881 2.953 2.851 2.907 2,234,555 +0.26(+9.90%)
Mar 05, 2018 2.678 2.639 2.645 854,763 +0.01(+0.25%)
Mar 02, 2018 2.521 2.652 2.514 2.639 1,357,735 +0.10(+4.13%)
Mar 01, 2018 2.534 2.573 2.488 2.534 1,185,523 +0.00(+0.00%)
Feb 28, 2018 2.645 2.652 2.534 2.534 1,724,851 -0.10(-3.97%)
Feb 27, 2018 2.756 2.770 2.612 2.639 1,604,673 -0.09(-3.13%)
Feb 26, 2018 2.802 2.809 2.698 2.724 719,744 -0.09(-3.26%)
Feb 23, 2018 2.737 2.835 2.737 2.815 1,146,978 +0.11(+4.12%)
Feb 22, 2018 2.704 993,412 +0.04(+1.47%)
Feb 21, 2018 2.665 2.691 2.645 2.665 501,416 +0.01(+0.25%)
Feb 20, 2018 2.632 2.665 2.606 2.658 827,580 +0.05(+1.75%)
Feb 16, 2018 2.612 2.612 2.612 0 -0.01(-0.50%)
Feb 15, 2018 2.665 2.665 2.619 2.625 710,875 -0.05(-1.72%)
Feb 14, 2018 2.586 2.678 2.580 2.671 706,856 +0.05(+1.75%)
Feb 13, 2018 2.645 2.645 2.606 2.625 1,050,783 -0.03(-1.23%)
Feb 12, 2018 2.658 2.698 2.619 2.658 763,534 +0.07(+2.78%)
Feb 09, 2018 2.599 2.639 2.481 2.586 1,654,221 -0.02(-0.75%)
Feb 08, 2018 2.698 2.730 2.599 2.606 1,218,483 -0.06(-2.21%)
Feb 07, 2018 2.684 2.698 2.652 2.665 635,243 -0.05(-1.69%)
Feb 06, 2018 2.625 2.730 2.619 2.711 1,547,719 -0.03(-1.19%)
Feb 05, 2018 2.835 2.835 2.691 2.743 1,236,994 -0.12(-4.12%)
Feb 02, 2018 2.986 2.986 2.855 2.861 1,456,836 -0.15(-5.00%)
Feb 01, 2018 3.038 3.071 2.973 3.012 1,002,471 +0.00(+0.00%)
Jan 31, 2018 3.051 3.071 2.946 3.012 1,036,787 -0.03(-0.86%)
Jan 30, 2018 3.117 3.117 3.018 3.038 935,978 -0.13(-4.13%)
Jan 29, 2018 3.228 3.247 3.110 3.169 1,806,156 -0.02(-0.62%)
Jan 26, 2018 3.247 3.247 3.189 3.189 742,703 -0.03(-0.81%)
Jan 25, 2018 3.247 3.255 3.195 3.215 923,817 +0.01(+0.20%)
Jan 24, 2018 3.254 3.267 3.202 3.208 637,919 -0.05(-1.41%)
Jan 23, 2018 3.241 3.261 3.215 3.254 485,358 +0.03(+0.81%)
Jan 22, 2018 3.261 3.261 3.215 3.228 555,716 -0.02(-0.61%)
Jan 19, 2018 3.241 3.261 3.234 3.247 541,096 -0.01(-0.20%)
Jan 18, 2018 3.320 3.326 3.241 3.254 606,506 -0.05(-1.58%)
Jan 17, 2018 3.359 3.365 3.261 3.306 1,126,753 -0.03(-0.79%)
Jan 16, 2018 3.385 3.431 3.320 3.333 1,516,715 +0.02(+0.59%)
Jan 12, 2018 3.313 3.313 3.313 0 +0.10(+3.27%)
Jan 11, 2018 3.189 3.228 3.175 3.208 787,746 +0.06(+1.87%)
Jan 10, 2018 3.117 3.149 737,814 +0.01(+0.21%)
Jan 09, 2018 3.221 3.228 3.117 3.143 994,021 -0.05(-1.44%)
Jan 08, 2018 3.306 3.306 3.172 3.189 910,407 -0.11(-3.37%)
Jan 05, 2018 3.372 3.378 3.267 3.300 1,085,716 -0.05(-1.56%)
Jan 04, 2018 3.378 3.405 3.313 3.352 2,494,459 +0.20(+6.22%)
Jan 03, 2018 3.123 3.175 3.110 3.156 1,334,753 +0.09(+2.99%)
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.