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 (%)
Aug 31, 2022 9.153 9.495 9.053 9.439 3,885,042 +0.02(+0.17%)
Aug 30, 2022 9.551 9.586 9.192 9.423 7,514,772 -0.47(-4.75%)
Aug 29, 2022 9.495 9.984 9.439 9.893 4,838,348 +0.43(+4.54%)
Aug 26, 2022 9.431 9.519 9.176 9.463 4,817,544 +0.10(+1.11%)
Aug 25, 2022 9.749 9.828 9.288 9.360 4,506,239 -0.19(-2.00%)
Aug 24, 2022 9.519 9.698 9.403 9.551 3,547,136 +0.31(+3.36%)
Aug 23, 2022 9.375 9.479 9.192 9.240 2,574,316 -0.12(-1.28%)
Aug 22, 2022 9.375 9.634 9.352 9.360 3,724,839 +0.02(+0.26%)
Aug 19, 2022 9.423 9.519 9.328 9.336 2,287,169 -0.22(-2.33%)
Aug 18, 2022 9.566 9.662 9.415 9.558 3,869,592 -0.17(-1.72%)
Aug 17, 2022 9.216 10.00 9.216 9.726 6,161,970 +0.62(+6.82%)
Aug 16, 2022 9.049 9.168 8.930 9.105 3,238,328 +0.15(+1.69%)
Aug 15, 2022 8.786 9.009 8.619 8.954 2,711,448 -0.10(-1.14%)
Aug 12, 2022 9.057 9.141 8.938 9.057 1,607,355 -0.06(-0.61%)
Aug 11, 2022 8.993 9.240 8.977 9.113 3,731,211 +0.41(+4.76%)
Aug 10, 2022 8.786 8.834 8.603 8.699 1,944,944 -0.17(-1.89%)
Aug 09, 2022 8.731 8.918 8.715 8.866 3,191,945 +0.22(+2.58%)
Aug 08, 2022 8.396 8.731 8.345 8.643 3,428,200 +0.29(+3.53%)
Aug 05, 2022 7.991 8.468 7.991 8.349 3,479,234 +0.20(+2.44%)
Aug 04, 2022 8.030 8.289 7.959 8.150 4,685,221 -0.06(-0.68%)
Aug 03, 2022 8.277 8.349 8.086 8.205 2,265,922 -0.03(-0.39%)
Aug 02, 2022 8.301 8.396 8.134 8.237 3,112,170 +0.19(+2.37%)
Aug 01, 2022 7.816 8.182 7.800 8.046 4,903,777 +0.41(+5.42%)
Jul 29, 2022 7.545 7.660 7.473 7.632 2,706,057 +0.09(+1.16%)
Jul 28, 2022 7.816 7.816 7.441 7.545 3,323,420 -0.36(-4.53%)
Jul 27, 2022 7.553 7.919 7.537 7.903 5,007,911 +0.47(+6.32%)
Jul 26, 2022 7.569 7.577 7.354 7.433 3,087,942 -0.04(-0.53%)
Jul 25, 2022 7.354 7.541 7.258 7.473 3,095,901 +0.18(+2.40%)
Jul 22, 2022 7.521 7.537 7.254 7.298 2,658,859 -0.25(-3.27%)
Jul 21, 2022 7.370 7.553 7.266 7.545 3,489,456 +0.04(+0.53%)
Jul 20, 2022 7.441 7.521 7.342 7.505 3,692,179 -0.06(-0.74%)
Jul 19, 2022 7.266 7.561 7.235 7.561 2,425,467 +0.21(+2.93%)
Jul 18, 2022 7.195 7.429 7.187 7.346 2,190,090 +0.27(+3.82%)
Jul 15, 2022 6.924 7.075 6.733 7.075 3,036,831 +0.32(+4.71%)
Jul 14, 2022 6.661 6.777 6.554 6.757 3,033,206 -0.05(-0.70%)
Jul 13, 2022 6.614 6.884 6.558 6.805 3,986,873 +0.26(+4.01%)
Jul 12, 2022 6.447 6.622 6.383 6.542 3,933,660 +0.10(+1.61%)
Jul 11, 2022 6.550 6.582 6.359 6.439 3,106,736 -0.20(-3.00%)
Jul 08, 2022 6.693 6.749 6.518 6.638 2,028,311 -0.02(-0.36%)
Jul 07, 2022 6.582 6.928 6.582 6.661 3,508,942 +0.16(+2.45%)
Jul 06, 2022 6.701 6.745 5.977 6.502 9,972,648 -0.53(-7.58%)
Jul 05, 2022 6.980 7.036 6.852 7.036 4,373,978 -0.14(-2.00%)
Jul 01, 2022 6.908 7.227 6.809 7.179 5,222,346 +0.13(+1.81%)
Jun 30, 2022 7.139 7.211 7.004 7.051 2,789,799 -0.21(-2.96%)
Jun 29, 2022 7.577 7.617 7.242 7.266 2,338,721 -0.19(-2.56%)
Jun 28, 2022 7.529 7.593 7.330 7.457 2,117,181 -0.07(-0.95%)
Jun 27, 2022 7.378 7.569 7.322 7.529 3,721,423 +0.38(+5.35%)
Jun 24, 2022 7.012 7.290 6.920 7.147 3,486,346 +0.29(+4.18%)
Jun 23, 2022 7.028 7.103 6.709 6.860 2,859,353 -0.08(-1.15%)
Jun 22, 2022 7.051 7.163 6.872 6.940 2,577,692 -0.25(-3.54%)
Jun 21, 2022 6.940 7.322 6.884 7.195 4,765,534 +0.56(+8.39%)
Jun 17, 2022 6.892 7.000 6.610 6.638 3,704,061 -0.16(-2.34%)
Jun 16, 2022 6.837 6.988 6.725 6.797 3,035,364 -0.25(-3.50%)
Jun 15, 2022 6.972 7.131 6.876 7.043 2,895,420 +0.09(+1.26%)
Jun 14, 2022 6.924 7.155 6.924 6.956 2,846,911 -0.02(-0.34%)
Jun 13, 2022 7.155 7.219 6.884 6.980 3,993,770 -0.44(-5.90%)
Jun 10, 2022 7.147 7.529 7.147 7.418 4,572,042 +0.02(+0.32%)
Jun 09, 2022 7.585 7.656 7.394 7.394 3,545,469 -0.58(-7.29%)
Jun 08, 2022 7.991 8.038 7.772 7.975 3,436,795 -0.30(-3.65%)
Jun 07, 2022 7.959 8.357 7.879 8.277 4,528,780 +0.02(+0.19%)
Jun 06, 2022 8.277 8.381 8.070 8.261 3,313,150 -0.02(-0.19%)
Jun 03, 2022 8.062 8.277 7.967 8.277 2,409,217 +0.17(+2.06%)
Jun 02, 2022 8.261 8.412 8.018 8.110 4,697,746 +0.06(+0.69%)
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.