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 (%)
Sep 30, 2022 8.911 9.064 8.790 8.798 3,197,160 +0.08(+0.92%)
Sep 29, 2022 9.185 9.281 8.517 8.718 5,829,031 -0.66(-7.04%)
Sep 28, 2022 9.217 9.434 8.984 9.378 4,731,270 -0.06(-0.68%)
Sep 27, 2022 9.619 9.696 9.289 9.442 5,198,174 -0.15(-1.59%)
Sep 26, 2022 9.587 9.982 9.511 9.595 4,156,035 -0.15(-1.57%)
Sep 23, 2022 9.949 9.958 9.491 9.748 7,149,448 -0.64(-6.12%)
Sep 22, 2022 10.59 10.89 10.32 10.38 2,613,788 -0.21(-1.98%)
Sep 21, 2022 10.85 10.88 10.55 10.59 3,702,672 -0.24(-2.23%)
Sep 20, 2022 10.84 10.97 10.63 10.84 5,512,363 -0.23(-2.04%)
Sep 19, 2022 9.877 11.15 9.869 11.06 8,841,455 +0.76(+7.43%)
Sep 16, 2022 10.26 10.34 9.941 10.30 3,108,663 -0.09(-0.85%)
Sep 15, 2022 10.34 10.46 10.21 10.38 2,908,694 -0.18(-1.68%)
Sep 14, 2022 10.26 10.74 10.26 10.56 5,417,072 +0.54(+5.40%)
Sep 13, 2022 10.06 10.22 9.988 10.02 4,030,889 -0.26(-2.55%)
Sep 12, 2022 10.16 10.28 9.976 10.28 3,154,913 +0.11(+1.10%)
Sep 09, 2022 9.996 10.38 9.988 10.17 4,224,434 +0.48(+4.93%)
Sep 08, 2022 9.471 9.789 9.288 9.694 5,434,621 +0.10(+1.08%)
Sep 07, 2022 9.742 9.875 9.543 9.590 6,352,197 -0.75(-7.24%)
Sep 06, 2022 9.630 10.38 9.590 10.34 11,367,116 +0.85(+8.98%)
Sep 02, 2022 9.479 9.558 9.332 9.487 4,146,191 +0.21(+2.23%)
Sep 01, 2022 9.328 9.455 9.188 9.280 3,644,018 -0.16(-1.69%)
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%)
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.