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

Frontline Plc (NY: FRO )

23.94 +0.80 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2017 3.971 4.006 3.938 3.971 549,071 +0.00(+0.00%)
Oct 30, 2017 3.990 4.049 3.964 3.971 412,670 -0.03(-0.81%)
Oct 27, 2017 3.892 4.016 3.847 4.003 900,085 +0.05(+1.32%)
Oct 26, 2017 3.932 3.958 3.899 3.951 280,545 -0.01(-0.16%)
Oct 25, 2017 3.971 4.029 3.932 3.958 493,460 +0.01(+0.33%)
Oct 24, 2017 3.990 3.990 3.918 3.945 564,998 -0.04(-0.98%)
Oct 23, 2017 3.990 4.049 3.977 3.984 524,134 -0.01(-0.16%)
Oct 20, 2017 4.010 4.029 3.964 3.990 463,818 -0.04(-0.97%)
Oct 19, 2017 4.049 4.055 3.990 4.029 524,187 -0.08(-1.90%)
Oct 18, 2017 4.101 4.147 4.055 4.108 445,053 +0.03(+0.64%)
Oct 17, 2017 4.134 4.134 4.062 4.081 508,515 -0.03(-0.63%)
Oct 16, 2017 4.127 4.192 4.065 4.108 1,111,155 +0.15(+3.79%)
Oct 13, 2017 3.932 4.042 3.932 3.958 986,377 +0.05(+1.34%)
Oct 12, 2017 3.925 3.945 3.899 3.905 433,827 +0.00(+0.00%)
Oct 11, 2017 3.873 3.912 3.860 3.905 500,233 +0.04(+1.01%)
Oct 10, 2017 3.840 3.866 3.821 3.866 413,802 +0.07(+1.89%)
Oct 09, 2017 3.834 3.847 3.788 3.795 428,168 +0.01(+0.17%)
Oct 06, 2017 3.879 3.905 3.782 3.788 736,017 -0.15(-3.81%)
Oct 05, 2017 3.905 3.964 3.899 3.938 452,603 +0.03(+0.67%)
Oct 04, 2017 3.938 3.948 3.892 3.912 576,815 -0.05(-1.15%)
Oct 03, 2017 3.899 3.971 3.883 3.958 766,756 +0.08(+2.02%)
Oct 02, 2017 3.827 3.912 3.801 3.879 751,564 -0.06(-1.49%)
Sep 29, 2017 3.905 3.990 3.886 3.938 1,094,064 +0.12(+3.07%)
Sep 28, 2017 3.853 3.862 3.808 3.821 382,618 -0.05(-1.18%)
Sep 27, 2017 3.834 3.879 3.801 3.866 650,351 +0.08(+2.07%)
Sep 26, 2017 3.788 3.827 3.775 3.788 725,814 +0.05(+1.40%)
Sep 25, 2017 3.827 3.857 3.703 3.736 1,117,469 -0.12(-3.05%)
Sep 22, 2017 3.873 3.905 3.827 3.853 992,009 +0.05(+1.37%)
Sep 21, 2017 3.827 3.873 3.795 3.801 756,439 +0.03(+0.87%)
Sep 20, 2017 3.710 3.808 3.703 3.769 784,803 +0.08(+2.12%)
Sep 19, 2017 3.671 3.703 3.651 3.690 488,202 -0.01(-0.18%)
Sep 18, 2017 3.632 3.729 3.632 3.697 790,665 +0.06(+1.61%)
Sep 15, 2017 3.670 3.619 3.638 970,605 +0.00(+0.00%)
Sep 14, 2017 3.625 3.684 3.625 3.638 576,919 -0.03(-0.71%)
Sep 13, 2017 3.645 3.710 3.619 3.664 770,486 +0.02(+0.54%)
Sep 12, 2017 3.619 3.684 3.606 3.645 672,796 +0.00(+0.00%)
Sep 11, 2017 3.645 3.651 3.586 3.645 722,151 -0.07(-1.76%)
Sep 08, 2017 3.671 3.716 3.619 3.710 943,130 -0.05(-1.22%)
Sep 07, 2017 3.703 3.755 3.632 3.755 1,652,939 +0.20(+5.69%)
Sep 06, 2017 3.436 3.553 3.377 3.553 1,439,934 +0.23(+6.86%)
Sep 05, 2017 3.377 3.416 3.312 3.325 3,275,641 +0.07(+2.00%)
Sep 01, 2017 3.325 3.345 3.214 3.260 2,130,875 +0.08(+2.46%)
Aug 31, 2017 3.280 3.293 3.175 3.182 3,082,547 -0.14(-4.31%)
Aug 30, 2017 3.377 3.482 3.306 3.325 2,353,008 -0.35(-9.57%)
Aug 29, 2017 3.625 3.710 3.606 3.677 1,018,462 -0.05(-1.23%)
Aug 28, 2017 3.671 3.782 3.651 3.723 832,608 +0.06(+1.60%)
Aug 25, 2017 3.540 3.677 3.540 3.664 535,552 +0.16(+4.66%)
Aug 24, 2017 3.508 3.566 3.475 3.501 800,836 -0.04(-1.10%)
Aug 23, 2017 3.416 3.566 3.390 3.540 1,243,563 +0.15(+4.42%)
Aug 22, 2017 3.358 3.429 3.332 3.390 637,388 +0.06(+1.76%)
Aug 21, 2017 3.306 3.390 3.293 3.332 763,370 +0.06(+1.79%)
Aug 18, 2017 3.286 3.293 3.260 3.273 682,723 -0.03(-0.79%)
Aug 17, 2017 3.280 3.312 3.260 3.299 1,269,326 -0.03(-0.98%)
Aug 16, 2017 3.390 3.397 3.312 3.332 715,443 -0.07(-1.92%)
Aug 15, 2017 3.456 3.466 3.384 3.397 886,428 -0.10(-2.80%)
Aug 14, 2017 3.547 3.488 3.495 811,234 -0.05(-1.47%)
Aug 11, 2017 3.495 3.573 3.443 3.547 1,400,074 -0.01(-0.37%)
Aug 10, 2017 3.586 3.592 3.553 3.560 911,286 -0.04(-1.09%)
Aug 09, 2017 3.586 3.635 3.579 3.599 495,935 +0.01(+0.36%)
Aug 08, 2017 3.606 3.651 3.579 3.586 658,302 -0.03(-0.72%)
Aug 07, 2017 3.586 3.651 3.579 3.612 663,599 +0.00(+0.00%)
Aug 04, 2017 3.619 3.638 3.586 3.612 637,345 -0.03(-0.72%)
Aug 03, 2017 3.664 3.703 3.632 3.638 465,561 -0.06(-1.59%)
Aug 02, 2017 3.664 3.736 3.645 3.697 482,868 +0.00(+0.00%)
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.