Skip to main content

Frontline Plc (NY: FRO )

24.54 +0.59 (+2.46%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.694 4.753 4.642 4.662 552,991 +0.01(+0.14%)
Oct 30, 2018 4.629 4.707 4.574 4.655 673,999 -0.07(-1.52%)
Oct 29, 2018 4.720 4.838 4.649 4.727 1,016,065 +0.08(+1.68%)
Oct 26, 2018 4.414 4.681 4.375 4.649 2,251,562 +0.31(+7.06%)
Oct 25, 2018 4.212 4.388 4.186 4.342 994,564 +0.27(+6.73%)
Oct 24, 2018 4.225 4.264 4.062 4.068 681,651 +0.03(+0.65%)
Oct 23, 2018 4.101 4.134 4.010 4.042 408,456 -0.17(-4.02%)
Oct 22, 2018 4.310 4.323 4.173 4.212 561,042 -0.10(-2.42%)
Oct 19, 2018 4.277 4.336 4.258 4.316 485,128 +0.10(+2.48%)
Oct 18, 2018 4.297 4.336 4.189 4.212 605,276 -0.18(-4.15%)
Oct 17, 2018 4.434 4.434 4.323 4.394 526,342 +0.01(+0.30%)
Oct 16, 2018 4.349 4.381 4.316 4.381 576,581 +0.10(+2.28%)
Oct 15, 2018 4.251 4.290 4.212 4.284 504,198 +0.10(+2.34%)
Oct 12, 2018 4.166 4.251 4.081 4.186 897,557 +0.21(+5.25%)
Oct 11, 2018 4.134 4.160 3.951 3.977 782,503 -0.16(-3.94%)
Oct 10, 2018 4.388 4.401 4.127 4.140 860,282 -0.20(-4.51%)
Oct 09, 2018 4.251 4.368 4.244 4.336 863,969 +0.20(+4.72%)
Oct 08, 2018 4.127 4.153 4.072 4.140 394,606 -0.09(-2.16%)
Oct 05, 2018 4.186 4.244 4.166 4.231 494,791 +0.05(+1.25%)
Oct 04, 2018 4.271 4.284 4.095 4.179 899,746 -0.05(-1.08%)
Oct 03, 2018 4.114 4.231 4.114 4.225 930,156 +0.20(+5.02%)
Oct 02, 2018 4.029 4.085 4.010 4.023 1,071,648 +0.05(+1.15%)
Oct 01, 2018 3.925 4.003 3.912 3.977 1,165,491 +0.19(+4.99%)
Sep 28, 2018 3.762 3.795 3.749 3.788 370,863 +0.07(+1.93%)
Sep 27, 2018 3.658 3.765 3.651 3.716 341,258 +0.06(+1.60%)
Sep 26, 2018 3.690 3.703 3.658 3.658 232,664 +0.01(+0.36%)
Sep 25, 2018 3.638 3.677 3.625 3.645 279,187 -0.04(-1.06%)
Sep 24, 2018 3.599 3.684 3.586 3.684 528,304 +0.12(+3.48%)
Sep 21, 2018 3.540 3.579 3.521 3.560 1,054,308 +0.07(+2.06%)
Sep 20, 2018 3.495 3.495 3.456 3.488 257,018 +0.00(+0.00%)
Sep 19, 2018 3.416 3.514 3.416 3.488 526,298 +0.09(+2.69%)
Sep 18, 2018 3.371 3.423 3.364 3.397 246,883 +0.05(+1.36%)
Sep 17, 2018 3.338 3.409 3.338 3.351 283,005 -0.06(-1.72%)
Sep 14, 2018 3.384 3.429 3.371 3.410 261,659 +0.06(+1.75%)
Sep 13, 2018 3.410 3.420 3.345 3.351 161,653 -0.05(-1.53%)
Sep 12, 2018 3.416 3.429 3.390 3.403 220,691 -0.01(-0.19%)
Sep 11, 2018 3.351 3.422 3.325 3.410 315,284 +0.04(+1.16%)
Sep 10, 2018 3.358 3.384 3.328 3.371 215,642 +0.04(+1.17%)
Sep 07, 2018 3.325 3.371 3.312 3.332 340,955 -0.05(-1.35%)
Sep 06, 2018 3.377 3.423 3.377 3.377 407,362 -0.03(-0.77%)
Sep 05, 2018 3.423 3.423 3.364 3.403 334,133 -0.03(-0.76%)
Sep 04, 2018 3.482 3.501 3.400 3.429 418,661 -0.12(-3.31%)
Aug 31, 2018 3.547 3.547 3.547 0 -0.07(-1.81%)
Aug 30, 2018 3.592 3.619 3.566 3.612 423,289 +0.02(+0.54%)
Aug 29, 2018 3.540 3.619 3.534 3.592 388,268 +0.02(+0.55%)
Aug 28, 2018 3.560 3.592 3.560 3.573 329,962 +0.01(+0.37%)
Aug 27, 2018 3.521 3.566 3.514 3.560 442,152 +0.11(+3.21%)
Aug 24, 2018 3.501 3.531 3.423 3.449 483,595 -0.05(-1.31%)
Aug 23, 2018 3.573 3.619 3.475 3.495 1,414,321 -0.03(-0.92%)
Aug 22, 2018 3.527 3.534 3.449 3.527 727,230 +0.15(+4.44%)
Aug 21, 2018 3.410 3.423 3.345 3.377 842,671 +0.13(+4.02%)
Aug 20, 2018 3.280 3.286 3.188 3.247 789,212 -0.09(-2.73%)
Aug 17, 2018 3.201 3.364 3.201 3.338 2,473,037 +0.34(+11.30%)
Aug 16, 2018 3.077 3.117 2.967 2.999 577,211 +0.09(+3.14%)
Aug 15, 2018 2.967 2.986 2.908 2.908 744,021 -0.15(-4.90%)
Aug 14, 2018 3.110 3.110 3.058 3.058 798,093 -0.11(-3.50%)
Aug 13, 2018 3.208 3.208 3.097 3.169 736,225 -0.07(-2.21%)
Aug 10, 2018 3.208 3.273 3.182 3.240 605,222 -0.08(-2.36%)
Aug 09, 2018 3.319 3.351 3.293 3.319 356,558 +0.00(+0.00%)
Aug 08, 2018 3.293 3.325 3.273 3.319 323,028 +0.03(+0.99%)
Aug 07, 2018 3.325 3.328 3.273 3.286 377,570 -0.02(-0.59%)
Aug 06, 2018 3.299 3.338 3.273 3.306 260,983 -0.01(-0.20%)
Aug 03, 2018 3.345 3.377 3.273 3.312 480,681 -0.05(-1.55%)
Aug 02, 2018 3.299 3.384 3.293 3.364 438,614 +0.06(+1.78%)
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.