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 (%)
Oct 31, 2016 2.494 2.497 2.405 2.406 2,373,164 -0.08(-3.24%)
Oct 28, 2016 2.477 2.510 2.467 2.487 1,345,525 +0.02(+0.68%)
Oct 27, 2016 2.477 2.493 2.463 2.470 1,490,172 -0.02(-0.81%)
Oct 26, 2016 2.484 2.506 2.463 2.490 1,658,046 +0.00(+0.00%)
Oct 25, 2016 2.514 2.547 2.490 2.490 1,493,124 -0.05(-1.85%)
Oct 24, 2016 2.544 2.574 2.517 2.537 1,599,815 -0.05(-1.95%)
Oct 21, 2016 2.578 2.625 2.568 2.588 1,264,715 -0.05(-1.91%)
Oct 20, 2016 2.608 2.638 2.574 2.638 1,891,539 +0.03(+1.16%)
Oct 19, 2016 2.578 2.651 2.574 2.608 2,298,718 +0.07(+2.78%)
Oct 18, 2016 2.544 2.560 2.527 2.537 916,169 +0.03(+1.20%)
Oct 17, 2016 2.534 2.537 2.495 2.507 1,350,585 -0.00(-0.13%)
Oct 14, 2016 2.594 2.594 2.510 2.510 1,475,116 +0.01(+0.40%)
Oct 13, 2016 2.517 2.519 2.461 2.500 2,727,991 -0.05(-2.10%)
Oct 12, 2016 2.638 2.641 2.551 2.554 1,965,264 -0.09(-3.55%)
Oct 11, 2016 2.688 2.695 2.625 2.648 2,841,722 +0.00(+0.00%)
Oct 10, 2016 2.604 2.665 2.598 2.648 4,195,469 +0.13(+5.06%)
Oct 07, 2016 2.574 2.578 2.517 2.521 2,046,416 -0.05(-1.96%)
Oct 06, 2016 2.604 2.638 2.544 2.571 7,244,279 +0.10(+4.22%)
Oct 05, 2016 2.484 2.504 2.460 2.467 4,050,909 +0.06(+2.51%)
Oct 04, 2016 2.457 2.467 2.386 2.406 2,385,777 +0.02(+0.84%)
Oct 03, 2016 2.380 2.393 2.349 2.386 2,064,109 -0.02(-0.84%)
Sep 30, 2016 2.420 2.423 2.395 2.406 2,117,969 +0.05(+1.99%)
Sep 29, 2016 2.433 2.433 2.353 2.359 3,270,140 -0.07(-3.03%)
Sep 28, 2016 2.477 2.477 2.353 2.433 6,559,007 +0.07(+2.84%)
Sep 27, 2016 2.386 2.400 2.356 2.366 2,264,701 -0.01(-0.56%)
Sep 26, 2016 2.430 2.447 2.371 2.380 3,203,381 -0.01(-0.28%)
Sep 23, 2016 2.484 2.490 2.366 2.386 2,452,968 -0.07(-2.74%)
Sep 22, 2016 2.514 2.531 2.437 2.453 3,029,658 +0.00(+0.00%)
Sep 21, 2016 2.406 2.470 2.406 2.453 3,120,089 +0.07(+2.96%)
Sep 20, 2016 2.386 2.447 2.376 2.383 2,626,536 +0.02(+1.00%)
Sep 19, 2016 2.433 2.444 2.359 2.359 3,193,921 -0.04(-1.68%)
Sep 16, 2016 2.292 2.400 2.282 2.400 3,501,669 +0.10(+4.38%)
Sep 15, 2016 2.299 2.347 2.299 2.299 3,995,451 -0.02(-0.72%)
Sep 14, 2016 2.356 2.376 2.316 2.316 4,129,377 -0.04(-1.85%)
Sep 13, 2016 2.390 2.403 2.326 2.359 4,839,734 -0.05(-2.09%)
Sep 12, 2016 2.386 2.427 2.353 2.410 2,903,204 +0.03(+1.27%)
Sep 09, 2016 2.484 2.484 2.380 2.380 3,220,221 -0.10(-4.06%)
Sep 08, 2016 2.497 2.514 2.460 2.480 3,179,530 +0.00(+0.14%)
Sep 07, 2016 2.490 2.503 2.467 2.477 3,465,633 +0.01(+0.40%)
Sep 06, 2016 2.402 2.500 2.402 2.467 4,288,918 +0.10(+4.43%)
Sep 02, 2016 2.369 2.363 2.363 2.363 4,996,174 +0.03(+1.12%)
Sep 01, 2016 2.392 2.395 2.294 2.336 11,771,627 -0.16(-6.54%)
Aug 31, 2016 2.506 2.516 2.418 2.500 13,804,913 -0.15(-5.79%)
Aug 30, 2016 2.621 2.663 2.621 2.653 2,608,663 +0.00(+0.00%)
Aug 29, 2016 2.683 2.686 2.631 2.653 3,065,342 -0.04(-1.58%)
Aug 26, 2016 2.709 2.742 2.657 2.696 3,645,530 +0.02(+0.61%)
Aug 25, 2016 2.689 2.709 2.660 2.680 3,027,128 -0.03(-1.09%)
Aug 24, 2016 2.849 2.859 2.706 2.709 5,222,982 -0.15(-5.37%)
Aug 23, 2016 2.764 2.908 2.761 2.863 6,656,592 +0.10(+3.79%)
Aug 22, 2016 2.673 2.761 2.670 2.758 4,022,434 +0.04(+1.32%)
Aug 19, 2016 2.680 2.738 2.670 2.722 2,960,739 -0.01(-0.24%)
Aug 18, 2016 2.686 2.735 2.686 2.729 2,718,422 +0.00(+0.00%)
Aug 17, 2016 2.719 2.732 2.686 2.729 2,239,963 -0.02(-0.60%)
Aug 16, 2016 2.735 2.758 2.712 2.745 3,054,221 -0.02(-0.71%)
Aug 15, 2016 2.699 2.771 2.699 2.764 4,103,996 +0.07(+2.42%)
Aug 12, 2016 2.673 2.712 2.670 2.699 2,761,009 +0.04(+1.35%)
Aug 11, 2016 2.621 2.680 2.617 2.663 1,953,884 +0.05(+1.88%)
Aug 10, 2016 2.644 2.650 2.591 2.614 2,368,947 -0.03(-0.99%)
Aug 09, 2016 2.666 2.683 2.614 2.640 2,886,075 -0.03(-0.98%)
Aug 08, 2016 2.614 2.676 2.608 2.666 4,239,495 +0.07(+2.77%)
Aug 05, 2016 2.523 2.601 2.510 2.595 2,829,118 +0.08(+3.39%)
Aug 04, 2016 2.464 2.549 2.461 2.510 3,269,700 -0.00(-0.13%)
Aug 03, 2016 2.425 2.516 2.418 2.513 2,982,785 +0.09(+3.64%)
Aug 02, 2016 2.519 2.549 2.412 2.425 4,374,018 -0.08(-3.39%)
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.