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: 7:00 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 (%)
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.