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

Frontline Plc (NY: FRO )

26.19 +0.46 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 3.066 3.066 3.066 0 -0.04(-1.29%)
Dec 28, 2017 3.127 3.140 3.080 3.107 1,146,565 +0.00(+0.00%)
Dec 27, 2017 3.113 3.127 3.073 3.107 857,392 +0.02(+0.65%)
Dec 26, 2017 3.073 3.127 3.073 3.086 637,056 +0.01(+0.22%)
Dec 22, 2017 3.107 3.120 3.073 3.080 707,930 -0.01(-0.43%)
Dec 21, 2017 3.093 3.123 2.986 3.093 1,398,526 +0.05(+1.54%)
Dec 20, 2017 3.100 3.107 3.030 3.046 936,505 -0.03(-0.87%)
Dec 19, 2017 3.147 3.147 3.060 3.073 1,156,866 -0.03(-1.08%)
Dec 18, 2017 3.147 3.193 3.093 3.107 1,215,297 -0.04(-1.27%)
Dec 15, 2017 3.167 3.200 3.127 3.147 1,416,710 +0.04(+1.29%)
Dec 14, 2017 3.233 3.274 3.093 3.107 2,388,656 -0.09(-2.72%)
Dec 13, 2017 3.274 3.314 3.173 3.193 1,611,604 -0.09(-2.65%)
Dec 12, 2017 3.294 3.347 3.260 3.280 1,057,757 -0.04(-1.21%)
Dec 11, 2017 3.327 3.350 3.207 3.320 1,113,603 +0.11(+3.54%)
Dec 08, 2017 3.227 3.254 3.200 3.207 503,247 +0.00(+0.00%)
Dec 07, 2017 3.267 3.280 3.207 714,214 +0.00(+0.00%)
Dec 06, 2017 3.367 3.367 3.240 3.247 940,865 -0.11(-3.38%)
Dec 05, 2017 3.427 3.434 3.354 3.360 924,734 -0.11(-3.08%)
Dec 04, 2017 3.501 3.534 3.497 3.467 927,114 -0.06(-1.70%)
Dec 01, 2017 3.541 3.567 3.494 3.527 619,796 +0.02(+0.57%)
Nov 30, 2017 3.421 3.534 3.421 3.507 1,034,129 +0.01(+0.19%)
Nov 29, 2017 3.567 3.628 3.497 3.501 1,134,300 -0.11(-2.96%)
Nov 28, 2017 3.648 3.681 3.581 3.608 1,171,070 -0.03(-0.92%)
Nov 27, 2017 3.688 3.728 3.628 3.641 1,013,504 -0.09(-2.50%)
Nov 24, 2017 3.654 3.755 3.621 3.735 1,229,894 -0.09(-2.27%)
Nov 22, 2017 3.735 3.881 3.694 3.821 1,186,945 -0.09(-2.39%)
Nov 21, 2017 3.835 3.918 3.835 3.915 807,237 +0.02(+0.51%)
Nov 20, 2017 3.855 3.902 3.841 3.895 407,570 +0.01(+0.34%)
Nov 17, 2017 3.821 3.908 3.808 3.881 499,792 +0.00(+0.00%)
Nov 16, 2017 3.841 3.915 3.821 3.881 666,310 +0.03(+0.69%)
Nov 15, 2017 3.775 3.888 3.748 3.855 712,864 +0.02(+0.52%)
Nov 14, 2017 3.875 3.898 3.788 3.835 834,459 -0.06(-1.54%)
Nov 13, 2017 3.988 4.022 3.888 3.895 742,216 -0.11(-2.67%)
Nov 10, 2017 4.062 4.082 3.995 4.002 637,634 -0.09(-2.12%)
Nov 09, 2017 4.062 4.102 4.042 4.089 565,814 -0.05(-1.13%)
Nov 08, 2017 4.162 4.189 4.122 4.135 494,230 -0.02(-0.48%)
Nov 07, 2017 4.195 4.199 4.129 4.155 462,952 -0.03(-0.80%)
Nov 06, 2017 4.222 4.256 4.162 4.189 541,222 -0.04(-0.95%)
Nov 03, 2017 4.229 4.249 4.162 4.229 858,549 -0.05(-1.09%)
Nov 02, 2017 4.189 4.289 4.175 4.276 1,404,645 +0.09(+2.24%)
Nov 01, 2017 4.169 4.262 4.142 4.182 796,228 +0.11(+2.79%)
Oct 31, 2017 4.069 4.105 4.035 4.069 535,856 +0.00(+0.00%)
Oct 30, 2017 4.089 4.149 4.062 4.069 402,738 -0.03(-0.81%)
Oct 27, 2017 3.988 4.115 3.942 4.102 878,421 +0.05(+1.32%)
Oct 26, 2017 4.028 4.055 3.995 4.049 273,792 -0.01(-0.16%)
Oct 25, 2017 4.069 4.129 4.028 4.055 481,583 +0.01(+0.33%)
Oct 24, 2017 4.089 4.089 4.015 4.042 551,399 -0.04(-0.98%)
Oct 23, 2017 4.089 4.149 4.075 4.082 511,518 -0.01(-0.16%)
Oct 20, 2017 4.109 4.129 4.062 4.089 452,655 -0.04(-0.97%)
Oct 19, 2017 4.149 4.155 4.089 4.129 511,571 -0.08(-1.90%)
Oct 18, 2017 4.202 4.249 4.155 4.209 434,341 +0.03(+0.64%)
Oct 17, 2017 4.236 4.236 4.162 4.182 496,276 -0.03(-0.64%)
Oct 16, 2017 4.229 4.296 4.165 4.209 1,084,411 +0.15(+3.79%)
Oct 13, 2017 4.028 4.142 4.028 4.055 962,637 +0.05(+1.34%)
Oct 12, 2017 4.022 4.042 3.995 4.002 423,386 +0.00(+0.00%)
Oct 11, 2017 3.968 4.008 3.955 4.002 488,193 +0.04(+1.01%)
Oct 10, 2017 3.935 3.962 3.915 3.962 403,843 +0.07(+1.89%)
Oct 09, 2017 3.928 3.942 3.881 3.888 417,862 +0.01(+0.17%)
Oct 06, 2017 3.975 4.002 3.875 3.881 718,302 -0.15(-3.81%)
Oct 05, 2017 4.002 4.062 3.995 4.035 441,710 +0.03(+0.67%)
Oct 04, 2017 4.035 4.045 3.988 4.008 562,932 -0.05(-1.15%)
Oct 03, 2017 3.995 4.069 3.978 4.055 748,302 +0.08(+2.02%)
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.