Skip to main content

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.223 5.283 5.103 5.223 4,341,197 -0.10(-1.83%)
Jun 29, 2020 5.275 5.425 5.245 5.320 3,608,963 +0.08(+1.57%)
Jun 26, 2020 5.425 5.447 5.178 5.238 22,902,670 -0.28(-5.02%)
Jun 25, 2020 5.515 5.679 5.425 5.515 4,384,014 -0.09(-1.60%)
Jun 24, 2020 5.560 5.649 5.462 5.604 3,806,228 -0.01(-0.27%)
Jun 23, 2020 5.574 5.724 5.545 5.619 3,653,763 +0.10(+1.76%)
Jun 22, 2020 5.634 5.634 5.432 5.522 4,455,946 -0.16(-2.89%)
Jun 19, 2020 5.859 5.889 5.649 5.687 3,910,707 -0.20(-3.43%)
Jun 18, 2020 5.709 5.982 5.702 5.889 3,108,137 +0.19(+3.28%)
Jun 17, 2020 5.889 5.911 5.687 5.702 3,554,568 -0.22(-3.79%)
Jun 16, 2020 6.218 6.225 5.866 5.926 4,162,975 -0.12(-1.98%)
Jun 15, 2020 5.762 6.143 5.709 6.046 4,085,512 +0.10(+1.64%)
Jun 12, 2020 5.979 6.068 5.844 5.949 4,747,456 +0.33(+5.86%)
Jun 11, 2020 5.911 5.986 5.612 5.619 6,812,385 -0.55(-8.86%)
Jun 10, 2020 6.390 6.442 6.158 6.166 5,068,756 -0.42(-6.36%)
Jun 09, 2020 6.585 6.764 6.442 6.585 5,750,170 -0.14(-2.11%)
Jun 08, 2020 6.293 6.727 6.285 6.727 9,617,930 +0.62(+10.17%)
Jun 05, 2020 6.106 6.210 6.046 6.106 6,762,148 +0.16(+2.64%)
Jun 04, 2020 5.926 5.956 5.732 5.949 6,247,488 -0.03(-0.50%)
Jun 03, 2020 6.106 6.270 5.919 5.979 10,411,053 -0.29(-4.65%)
Jun 02, 2020 6.236 6.291 5.904 6.270 14,786,863 -0.11(-1.73%)
Jun 01, 2020 6.505 6.505 6.270 6.381 8,191,236 +0.08(+1.20%)
May 29, 2020 6.105 6.312 6.084 6.305 6,051,824 +0.03(+0.44%)
May 28, 2020 6.339 6.367 6.139 6.277 7,508,554 +0.00(+0.00%)
May 27, 2020 6.056 6.291 5.939 6.277 7,348,716 +0.38(+6.44%)
May 26, 2020 5.697 5.939 5.656 5.897 6,352,252 +0.32(+5.82%)
May 22, 2020 5.525 5.587 5.386 5.573 6,728,947 -0.03(-0.62%)
May 21, 2020 5.580 5.642 5.483 5.607 5,128,087 +0.13(+2.40%)
May 20, 2020 5.531 5.690 5.331 5.476 10,066,456 -0.08(-1.49%)
May 19, 2020 5.601 5.621 5.352 5.559 7,692,090 +0.30(+5.78%)
May 18, 2020 5.393 5.400 5.117 5.255 7,080,850 +0.04(+0.79%)
May 15, 2020 5.069 5.272 5.014 5.214 4,707,570 +0.22(+4.43%)
May 14, 2020 5.165 5.200 4.944 4.993 6,155,767 -0.27(-5.12%)
May 13, 2020 5.165 5.345 5.017 5.262 6,545,791 +0.17(+3.39%)
May 12, 2020 5.338 5.380 5.083 5.089 6,001,538 -0.23(-4.41%)
May 11, 2020 5.525 5.525 5.186 5.324 7,947,534 -0.25(-4.46%)
May 08, 2020 5.538 5.642 5.428 5.573 5,598,430 +0.15(+2.67%)
May 07, 2020 5.297 5.455 5.117 5.428 9,600,197 +0.30(+5.79%)
May 06, 2020 5.670 5.690 5.110 5.131 11,691,267 -0.49(-8.72%)
May 05, 2020 6.077 6.077 5.594 5.621 12,263,359 -0.64(-10.25%)
May 04, 2020 6.181 6.312 6.091 6.263 7,129,372 +0.01(+0.22%)
May 01, 2020 6.402 6.560 6.150 6.250 5,130,699 -0.21(-3.31%)
Apr 30, 2020 6.353 6.685 6.181 6.464 6,145,907 +0.06(+0.97%)
Apr 29, 2020 6.885 6.913 6.284 6.402 12,638,353 -0.83(-11.46%)
Apr 28, 2020 7.652 7.824 6.940 7.230 12,354,542 -0.21(-2.88%)
Apr 27, 2020 7.693 8.252 7.230 7.444 21,444,952 +0.12(+1.70%)
Apr 24, 2020 7.306 7.410 7.147 7.320 4,557,838 -0.02(-0.28%)
Apr 23, 2020 7.638 7.679 6.774 7.341 9,527,893 -0.22(-2.92%)
Apr 22, 2020 7.555 7.624 7.230 7.562 7,972,159 +0.19(+2.53%)
Apr 21, 2020 7.734 7.976 7.196 7.375 19,505,820 -0.10(-1.29%)
Apr 20, 2020 6.975 7.658 6.768 7.472 19,267,664 +0.84(+12.71%)
Apr 17, 2020 6.581 6.712 6.512 6.629 4,946,213 +0.19(+2.89%)
Apr 16, 2020 6.153 6.498 6.077 6.443 5,022,241 +0.37(+6.14%)
Apr 15, 2020 5.980 6.322 5.891 6.070 6,518,270 -0.01(-0.11%)
Apr 14, 2020 5.828 6.139 5.801 6.077 5,992,018 +0.00(+0.00%)
Apr 13, 2020 6.367 6.899 6.043 6.077 7,379,052 +0.01(+0.23%)
Apr 09, 2020 5.601 6.260 5.152 6.063 10,377,390 +0.55(+9.89%)
Apr 08, 2020 5.766 5.870 5.421 5.518 5,112,058 -0.09(-1.60%)
Apr 07, 2020 5.566 5.742 5.421 5.607 5,267,079 -0.19(-3.33%)
Apr 06, 2020 5.787 5.856 5.525 5.801 3,910,680 +0.35(+6.46%)
Apr 03, 2020 5.235 5.718 5.048 5.449 10,524,081 -0.37(-6.29%)
Apr 02, 2020 6.333 6.533 4.834 5.815 16,276,799 -1.10(-15.88%)
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.