Skip to main content

Frontline Plc Ordinary Shares (NY:FRO)

16.50 +0.09 (+0.55%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.65 16.67 16.28 16.41 2,438,227 -0.57(-3.36%)
Jun 27, 2025 17.27 17.31 16.86 16.98 3,077,964 -0.41(-2.36%)
Jun 26, 2025 17.53 17.67 17.32 17.39 1,911,560 -0.27(-1.53%)
Jun 25, 2025 17.40 17.87 17.31 17.66 2,224,337 +0.13(+0.74%)
Jun 24, 2025 17.71 18.10 17.50 17.53 4,580,269 -1.05(-5.65%)
Jun 23, 2025 19.42 19.64 18.48 18.58 6,610,782 -0.40(-2.11%)
Jun 20, 2025 19.33 19.41 18.81 18.98 2,836,014 -0.57(-2.92%)
Jun 18, 2025 19.56 19.79 19.24 19.55 3,220,442 -0.22(-1.11%)
Jun 17, 2025 19.29 19.86 19.21 19.77 4,221,890 +0.88(+4.66%)
Jun 16, 2025 19.20 19.51 18.42 18.89 6,694,732 -0.85(-4.31%)
Jun 13, 2025 19.31 19.86 18.70 19.74 6,694,218 +1.37(+7.46%)
Jun 12, 2025 18.21 18.50 17.91 18.37 3,296,196 +0.41(+2.28%)
Jun 11, 2025 17.56 18.11 17.46 17.96 2,815,785 +0.41(+2.34%)
Jun 10, 2025 17.76 17.80 17.50 17.55 2,132,394 +0.07(+0.40%)
Jun 09, 2025 17.60 17.68 17.34 17.48 1,867,858 -0.15(-0.85%)
Jun 06, 2025 18.29 18.36 17.40 17.63 3,580,432 -0.50(-2.76%)
Jun 05, 2025 18.35 18.45 18.01 18.13 2,188,353 -0.03(-0.17%)
Jun 04, 2025 17.75 18.30 17.66 18.16 2,662,389 +0.31(+1.74%)
Jun 03, 2025 17.71 18.00 17.38 17.85 2,386,117 -0.27(-1.49%)
Jun 02, 2025 18.24 18.31 17.99 18.12 2,019,663 -0.16(-0.88%)
May 30, 2025 18.29 18.40 18.02 18.28 3,433,816 +0.76(+4.34%)
May 29, 2025 17.59 17.77 17.25 17.52 1,778,061 -0.03(-0.17%)
May 28, 2025 18.21 18.21 17.50 17.55 3,082,595 -1.20(-6.40%)
May 27, 2025 18.96 18.96 18.48 18.75 4,012,782 +0.41(+2.24%)
May 23, 2025 17.77 18.37 17.49 18.34 4,699,766 +1.16(+6.75%)
May 22, 2025 17.66 17.67 17.14 17.18 2,759,392 -0.52(-2.94%)
May 21, 2025 18.00 18.12 17.66 17.70 1,837,120 -0.30(-1.67%)
May 20, 2025 18.28 18.36 17.86 18.00 2,251,061 -0.40(-2.17%)
May 19, 2025 18.30 18.48 18.17 18.40 2,150,767 +0.08(+0.44%)
May 16, 2025 18.42 18.60 18.04 18.32 2,419,300 +0.25(+1.38%)
May 15, 2025 17.74 18.11 17.66 18.07 1,800,835 -0.13(-0.71%)
May 14, 2025 18.00 18.36 17.99 18.20 2,154,995 +0.36(+2.02%)
May 13, 2025 17.44 17.96 17.43 17.84 2,054,438 +0.33(+1.88%)
May 12, 2025 17.76 17.80 17.39 17.51 2,014,776 +0.16(+0.92%)
May 09, 2025 17.35 17.49 17.12 17.35 1,945,211 +0.24(+1.40%)
May 08, 2025 17.20 17.39 16.89 17.11 2,200,204 -0.05(-0.29%)
May 07, 2025 17.24 17.39 17.02 17.16 2,716,960 -0.41(-2.33%)
May 06, 2025 17.91 18.16 17.46 17.57 4,628,949 -0.22(-1.24%)
May 05, 2025 18.10 18.33 17.64 17.79 6,853,541 +0.66(+3.85%)
May 02, 2025 17.22 17.30 16.86 17.13 2,262,262 +0.37(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.