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 6.961 7.133 6.961 7.033 2,214,633 +0.03(+0.46%)
Mar 30, 2022 6.825 7.097 6.809 7.001 3,068,191 +0.33(+4.91%)
Mar 29, 2022 6.554 6.745 6.347 6.674 4,162,783 -0.07(-1.07%)
Mar 28, 2022 6.937 6.937 6.682 6.745 2,529,592 -0.22(-3.21%)
Mar 25, 2022 6.554 6.985 6.546 6.969 3,316,131 +0.36(+5.44%)
Mar 24, 2022 6.833 6.833 6.546 6.610 2,781,391 -0.20(-2.93%)
Mar 23, 2022 6.769 6.873 6.745 6.809 2,461,895 +0.01(+0.12%)
Mar 22, 2022 6.777 6.853 6.729 6.801 1,720,116 -0.01(-0.12%)
Mar 21, 2022 6.650 6.905 6.634 6.809 2,673,501 -0.13(-1.84%)
Mar 18, 2022 6.881 6.953 6.761 6.937 2,691,896 +0.06(+0.81%)
Mar 17, 2022 6.865 6.969 6.821 6.881 1,726,826 +0.13(+1.89%)
Mar 16, 2022 6.745 6.869 6.638 6.753 3,010,630 +0.19(+2.92%)
Mar 15, 2022 6.466 6.646 6.370 6.562 3,223,808 +0.14(+2.11%)
Mar 14, 2022 6.602 6.618 6.362 6.426 2,562,253 -0.19(-2.90%)
Mar 11, 2022 6.865 6.922 6.618 6.618 2,729,749 -0.34(-4.94%)
Mar 10, 2022 6.961 6.917 6.961 3,895,726 -0.07(-1.02%)
Mar 09, 2022 7.209 7.225 6.977 7.033 4,571,363 -0.47(-6.28%)
Mar 08, 2022 7.792 7.832 7.341 7.505 5,902,442 -0.75(-9.10%)
Mar 07, 2022 7.409 8.332 7.401 8.256 10,636,697 +0.71(+9.43%)
Mar 04, 2022 7.185 7.561 7.177 7.545 4,034,513 +0.26(+3.51%)
Mar 03, 2022 7.377 7.393 7.113 7.289 5,230,904 -0.03(-0.44%)
Mar 02, 2022 7.361 7.385 7.129 7.321 4,240,375 -0.30(-3.88%)
Mar 01, 2022 7.832 7.944 7.489 7.617 6,952,013 +0.10(+1.28%)
Feb 28, 2022 7.553 7.645 7.353 7.521 4,910,302 +0.28(+3.86%)
Feb 25, 2022 7.041 7.281 7.033 7.241 5,162,624 +0.06(+0.89%)
Feb 24, 2022 6.761 7.177 6.666 7.177 6,137,175 +0.38(+5.52%)
Feb 23, 2022 6.690 7.005 6.690 6.801 3,766,204 +0.04(+0.59%)
Feb 22, 2022 6.642 6.785 6.562 6.761 3,741,315 +0.32(+4.96%)
Feb 18, 2022 6.442 0 -0.14(-2.07%)
Feb 17, 2022 6.274 6.702 6.250 6.578 5,579,535 +0.42(+6.88%)
Feb 16, 2022 6.042 6.162 6.018 6.154 2,554,918 +0.09(+1.45%)
Feb 15, 2022 5.986 6.097 5.942 6.066 1,917,495 +0.06(+0.93%)
Feb 14, 2022 6.026 6.094 5.898 6.010 2,461,626 -0.07(-1.18%)
Feb 11, 2022 5.906 6.186 5.906 6.082 3,075,193 +0.18(+3.12%)
Feb 10, 2022 5.778 6.026 5.762 5.898 2,794,088 +0.14(+2.36%)
Feb 09, 2022 5.627 5.786 5.619 5.762 2,382,249 +0.09(+1.55%)
Feb 08, 2022 5.667 5.736 5.607 5.674 2,171,383 -0.02(-0.28%)
Feb 07, 2022 5.515 5.734 5.515 5.690 2,405,163 +0.16(+2.89%)
Feb 04, 2022 5.395 5.563 5.339 5.531 2,354,758 +0.24(+4.53%)
Feb 03, 2022 5.355 5.283 5.291 1,765,524 -0.22(-3.92%)
Feb 02, 2022 5.595 5.659 5.435 5.507 2,208,815 +0.07(+1.32%)
Feb 01, 2022 5.251 5.491 5.235 5.435 1,899,088 +0.18(+3.50%)
Jan 31, 2022 5.195 5.291 5.251 1,782,887 -0.05(-0.91%)
Jan 28, 2022 5.315 5.351 5.135 5.299 2,047,755 +0.03(+0.61%)
Jan 27, 2022 5.299 5.423 5.203 5.267 2,267,821 +0.06(+1.23%)
Jan 26, 2022 5.331 5.379 5.163 5.203 2,661,866 -0.04(-0.76%)
Jan 25, 2022 5.043 5.275 4.979 5.243 2,444,535 +0.10(+2.02%)
Jan 24, 2022 4.955 5.155 4.875 5.139 3,287,188 -0.06(-1.08%)
Jan 21, 2022 5.339 5.363 5.179 5.195 3,045,611 -0.25(-4.55%)
Jan 20, 2022 5.619 5.660 5.419 5.443 2,321,681 -0.22(-3.81%)
Jan 19, 2022 5.786 5.786 5.651 5.659 1,338,670 -0.13(-2.21%)
Jan 18, 2022 5.858 5.906 5.762 5.786 1,813,352 -0.25(-4.11%)
Jan 14, 2022 6.034 0 -0.06(-0.92%)
Jan 13, 2022 6.138 6.166 6.058 6.090 1,593,154 -0.16(-2.56%)
Jan 12, 2022 6.250 6.298 6.178 6.250 1,687,075 +0.04(+0.64%)
Jan 11, 2022 6.010 6.258 5.986 6.210 2,056,891 +0.27(+4.58%)
Jan 10, 2022 5.842 5.962 5.766 5.938 2,098,911 -0.04(-0.67%)
Jan 07, 2022 5.938 6.014 5.898 5.978 2,156,614 +0.10(+1.77%)
Jan 06, 2022 6.034 6.102 5.858 5.874 2,692,494 +0.06(+1.10%)
Jan 05, 2022 5.986 6.058 5.786 5.810 2,212,287 -0.14(-2.42%)
Jan 04, 2022 6.138 6.154 5.930 5.954 3,229,747 -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.