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 (%)
Mar 31, 2022 6.932 7.103 6.932 7.004 2,223,952 +0.03(+0.46%)
Mar 30, 2022 6.797 7.067 6.781 6.972 3,081,101 +0.33(+4.91%)
Mar 29, 2022 6.526 6.717 6.321 6.646 4,180,299 -0.07(-1.07%)
Mar 28, 2022 6.908 6.908 6.654 6.717 2,540,236 -0.22(-3.21%)
Mar 25, 2022 6.526 6.956 6.518 6.940 3,330,085 +0.36(+5.44%)
Mar 24, 2022 6.805 6.805 6.518 6.582 2,793,095 -0.20(-2.93%)
Mar 23, 2022 6.741 6.845 6.717 6.781 2,472,254 +0.01(+0.12%)
Mar 22, 2022 6.749 6.825 6.701 6.773 1,727,354 -0.01(-0.12%)
Mar 21, 2022 6.622 6.876 6.606 6.781 2,684,750 -0.13(-1.84%)
Mar 18, 2022 6.852 6.924 6.733 6.908 2,703,223 +0.06(+0.81%)
Mar 17, 2022 6.837 6.940 6.793 6.852 1,734,092 +0.13(+1.89%)
Mar 16, 2022 6.717 6.841 6.610 6.725 3,023,298 +0.19(+2.92%)
Mar 15, 2022 6.439 6.618 6.343 6.534 3,237,373 +0.14(+2.11%)
Mar 14, 2022 6.574 6.590 6.335 6.399 2,573,034 -0.19(-2.90%)
Mar 11, 2022 6.837 6.893 6.590 6.590 2,741,235 -0.34(-4.94%)
Mar 10, 2022 6.932 6.888 6.932 3,912,118 -0.07(-1.02%)
Mar 09, 2022 7.179 7.195 6.948 7.004 4,590,598 -0.47(-6.28%)
Mar 08, 2022 7.760 7.800 7.310 7.473 5,927,277 -0.75(-9.10%)
Mar 07, 2022 7.378 8.297 7.370 8.221 10,681,453 +0.71(+9.43%)
Mar 04, 2022 7.155 7.529 7.147 7.513 4,051,489 +0.25(+3.51%)
Mar 03, 2022 7.346 7.362 7.083 7.258 5,252,914 -0.03(-0.44%)
Mar 02, 2022 7.330 7.354 7.099 7.290 4,258,217 -0.29(-3.88%)
Mar 01, 2022 7.800 7.911 7.457 7.585 6,981,265 +0.10(+1.28%)
Feb 28, 2022 7.521 7.613 7.322 7.489 4,930,963 +0.28(+3.86%)
Feb 25, 2022 7.012 7.250 7.004 7.211 5,184,347 +0.06(+0.89%)
Feb 24, 2022 6.733 7.147 6.638 7.147 6,162,999 +0.37(+5.52%)
Feb 23, 2022 6.661 6.976 6.661 6.773 3,782,051 +0.04(+0.59%)
Feb 22, 2022 6.614 6.757 6.534 6.733 3,757,057 +0.32(+4.96%)
Feb 18, 2022 6.415 0 -0.14(-2.07%)
Feb 17, 2022 6.248 6.673 6.224 6.550 5,603,012 +0.42(+6.88%)
Feb 16, 2022 6.017 6.136 5.993 6.128 2,565,669 +0.09(+1.45%)
Feb 15, 2022 5.961 6.071 5.917 6.041 1,925,563 +0.06(+0.93%)
Feb 14, 2022 6.001 6.069 5.874 5.985 2,471,984 -0.07(-1.18%)
Feb 11, 2022 5.882 6.160 5.882 6.057 3,088,132 +0.18(+3.12%)
Feb 10, 2022 5.754 6.001 5.738 5.874 2,805,844 +0.14(+2.36%)
Feb 09, 2022 5.603 5.762 5.595 5.738 2,392,273 +0.09(+1.55%)
Feb 08, 2022 5.643 5.712 5.583 5.651 2,180,519 -0.02(-0.28%)
Feb 07, 2022 5.492 5.710 5.492 5.667 2,415,283 +0.16(+2.89%)
Feb 04, 2022 5.372 5.539 5.316 5.507 2,364,666 +0.24(+4.53%)
Feb 03, 2022 5.332 5.261 5.269 1,772,953 -0.21(-3.92%)
Feb 02, 2022 5.571 5.635 5.412 5.484 2,218,109 +0.07(+1.32%)
Feb 01, 2022 5.229 5.468 5.213 5.412 1,907,079 +0.18(+3.50%)
Jan 31, 2022 5.173 5.269 5.229 1,790,389 -0.05(-0.90%)
Jan 28, 2022 5.293 5.328 5.114 5.277 2,056,371 +0.03(+0.61%)
Jan 27, 2022 5.277 5.400 5.181 5.245 2,277,363 +0.06(+1.23%)
Jan 26, 2022 5.308 5.356 5.141 5.181 2,673,066 -0.04(-0.76%)
Jan 25, 2022 5.022 5.253 4.958 5.221 2,454,821 +0.10(+2.02%)
Jan 24, 2022 4.934 5.133 4.855 5.117 3,301,020 -0.06(-1.08%)
Jan 21, 2022 5.316 5.340 5.157 5.173 3,058,427 -0.25(-4.55%)
Jan 20, 2022 5.595 5.636 5.396 5.420 2,331,450 -0.21(-3.81%)
Jan 19, 2022 5.762 5.762 5.627 5.635 1,344,303 -0.13(-2.21%)
Jan 18, 2022 5.834 5.882 5.738 5.762 1,820,982 -0.25(-4.11%)
Jan 14, 2022 6.009 0 -0.06(-0.92%)
Jan 13, 2022 6.112 6.140 6.033 6.065 1,599,858 -0.16(-2.56%)
Jan 12, 2022 6.224 6.271 6.152 6.224 1,694,174 +0.04(+0.64%)
Jan 11, 2022 5.985 6.232 5.961 6.184 2,065,546 +0.27(+4.58%)
Jan 10, 2022 5.818 5.937 5.742 5.913 2,107,743 -0.04(-0.67%)
Jan 07, 2022 5.913 5.989 5.874 5.953 2,165,689 +0.10(+1.77%)
Jan 06, 2022 6.009 6.077 5.834 5.850 2,703,823 +0.06(+1.10%)
Jan 05, 2022 5.961 6.033 5.762 5.786 2,221,596 -0.14(-2.42%)
Jan 04, 2022 6.112 6.128 5.905 5.929 3,243,337 -0.10(-1.59%)
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.