Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

23.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2019 5.631 5.706 5.526 5.572 800,476 -0.12(-2.07%)
Aug 29, 2019 5.637 5.696 5.572 5.690 840,484 +0.12(+2.24%)
Aug 28, 2019 5.454 5.585 5.402 5.565 1,158,265 +0.33(+6.25%)
Aug 27, 2019 5.415 5.480 5.107 5.238 1,130,872 -0.12(-2.32%)
Aug 26, 2019 5.382 5.428 5.271 5.362 951,815 +0.18(+3.41%)
Aug 23, 2019 5.271 5.356 5.186 5.186 804,600 +0.05(+1.02%)
Aug 22, 2019 5.231 5.251 5.100 5.133 584,781 -0.10(-2.00%)
Aug 21, 2019 5.238 5.271 5.186 5.238 662,585 +0.10(+1.91%)
Aug 20, 2019 5.264 5.264 5.087 5.140 1,510,135 +0.10(+1.95%)
Aug 19, 2019 4.852 5.179 4.852 5.041 2,283,990 +0.45(+9.84%)
Aug 16, 2019 4.446 4.609 4.406 4.590 993,989 +0.37(+8.85%)
Aug 15, 2019 4.174 4.239 4.144 4.216 355,979 -0.04(-0.92%)
Aug 14, 2019 4.413 4.433 4.230 4.256 1,101,210 -0.45(-9.47%)
Aug 13, 2019 4.537 4.721 4.518 4.701 571,137 +0.18(+3.91%)
Aug 12, 2019 4.616 4.616 4.491 4.524 576,465 -0.17(-3.63%)
Aug 09, 2019 4.740 4.753 4.622 4.694 877,912 -0.01(-0.28%)
Aug 08, 2019 4.806 4.832 4.681 4.708 1,073,082 +0.13(+2.86%)
Aug 07, 2019 4.688 4.708 4.491 4.577 736,372 -0.05(-0.99%)
Aug 06, 2019 4.714 4.714 4.567 4.622 553,402 +0.20(+4.44%)
Aug 05, 2019 4.531 4.537 4.341 4.426 827,934 -0.33(-7.02%)
Aug 02, 2019 4.819 4.884 4.701 4.760 490,580 -0.04(-0.82%)
Aug 01, 2019 4.917 5.009 4.770 4.799 893,555 -0.03(-0.54%)
Jul 31, 2019 4.865 4.996 4.806 4.825 762,401 -0.07(-1.47%)
Jul 30, 2019 4.937 4.937 4.845 4.897 815,228 -0.09(-1.84%)
Jul 29, 2019 5.225 5.225 4.969 4.989 813,038 -0.28(-5.34%)
Jul 26, 2019 5.264 5.333 5.264 5.271 359,534 +0.00(+0.00%)
Jul 25, 2019 5.388 5.388 5.258 5.271 660,112 -0.05(-0.98%)
Jul 24, 2019 5.146 5.333 5.146 5.323 737,360 +0.07(+1.37%)
Jul 23, 2019 5.238 5.277 5.149 5.251 667,056 +0.06(+1.14%)
Jul 22, 2019 5.225 5.290 5.163 5.192 703,032 +0.10(+1.93%)
Jul 19, 2019 5.107 5.172 5.058 5.094 776,649 +0.03(+0.65%)
Jul 18, 2019 5.133 5.179 4.950 5.061 1,083,630 -0.24(-4.57%)
Jul 17, 2019 5.336 5.349 5.277 5.303 930,985 -0.14(-2.64%)
Jul 16, 2019 5.244 5.493 5.231 5.447 1,100,985 +0.24(+4.52%)
Jul 15, 2019 5.356 5.356 5.179 5.212 527,365 -0.05(-1.00%)
Jul 12, 2019 5.303 5.330 5.244 5.264 865,235 -0.05(-0.86%)
Jul 11, 2019 5.356 5.388 5.264 5.310 743,208 -0.04(-0.73%)
Jul 10, 2019 5.356 5.395 5.326 5.349 983,020 +0.09(+1.62%)
Jul 09, 2019 5.415 5.428 5.240 5.264 2,155,228 -0.33(-5.85%)
Jul 08, 2019 5.251 5.683 5.218 5.591 3,072,407 +0.33(+6.35%)
Jul 05, 2019 5.140 5.271 5.127 5.258 1,804,546 +0.07(+1.26%)
Jul 03, 2019 5.251 5.258 5.166 5.192 657,517 -0.05(-0.87%)
Jul 02, 2019 5.330 5.356 5.205 5.238 1,372,180 -0.07(-1.36%)
Jul 01, 2019 5.395 5.415 5.231 5.310 2,063,099 +0.07(+1.37%)
Jun 28, 2019 5.277 5.375 5.212 5.238 16,532,181 -0.09(-1.72%)
Jun 27, 2019 5.303 5.428 5.258 5.330 1,869,528 +0.21(+4.09%)
Jun 26, 2019 5.192 5.271 5.081 5.120 1,338,956 -0.03(-0.64%)
Jun 25, 2019 5.258 5.258 5.133 5.153 1,379,082 -0.10(-1.87%)
Jun 24, 2019 5.493 5.513 5.212 5.251 1,738,913 -0.22(-3.95%)
Jun 21, 2019 5.395 5.575 5.395 5.467 2,203,944 +0.21(+3.99%)
Jun 20, 2019 5.330 5.388 5.235 5.258 1,902,503 +0.19(+3.75%)
Jun 19, 2019 5.015 5.081 4.950 5.068 676,181 +0.03(+0.65%)
Jun 18, 2019 5.022 5.156 5.002 5.035 784,173 +0.05(+1.05%)
Jun 17, 2019 4.937 5.028 4.904 4.983 1,239,518 +0.01(+0.13%)
Jun 14, 2019 5.074 5.074 4.956 4.976 1,013,692 -0.26(-4.88%)
Jun 13, 2019 5.087 5.346 5.048 5.231 2,063,245 +0.50(+10.66%)
Jun 12, 2019 4.891 4.891 4.721 4.727 1,479,540 -0.35(-6.84%)
Jun 11, 2019 5.127 5.127 4.989 5.074 785,815 +0.05(+1.04%)
Jun 10, 2019 5.120 5.133 5.002 5.022 937,556 -0.09(-1.79%)
Jun 07, 2019 5.166 5.189 5.087 5.113 845,838 +0.03(+0.51%)
Jun 06, 2019 5.199 5.212 5.009 5.087 763,530 -0.18(-3.36%)
Jun 05, 2019 5.199 5.277 5.133 5.264 1,037,201 +0.14(+2.81%)
Jun 04, 2019 5.192 5.215 5.068 5.120 1,143,031 +0.05(+0.90%)
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.