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

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
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 31, 2018 3.667 3.680 3.595 3.621 368,698 -0.02(-0.54%)
Dec 28, 2018 3.758 3.758 3.588 3.640 582,525 -0.08(-2.11%)
Dec 27, 2018 3.706 3.725 3.559 3.719 600,306 -0.11(-2.91%)
Dec 26, 2018 3.667 3.840 3.601 3.830 638,676 +0.18(+5.03%)
Dec 24, 2018 3.601 3.699 3.595 3.647 287,139 +0.01(+0.36%)
Dec 21, 2018 3.595 3.725 3.595 3.634 865,999 +0.03(+0.73%)
Dec 20, 2018 3.660 3.732 3.601 3.608 939,587 -0.22(-5.81%)
Dec 19, 2018 3.883 3.968 3.784 3.830 654,217 -0.06(-1.52%)
Dec 18, 2018 3.935 3.968 3.889 3.889 806,258 -0.10(-2.62%)
Dec 17, 2018 4.164 4.203 3.968 3.994 1,224,502 -0.41(-9.23%)
Dec 14, 2018 4.275 4.436 4.243 4.400 1,414,923 -0.03(-0.59%)
Dec 13, 2018 4.354 4.452 4.354 4.426 508,422 -0.01(-0.29%)
Dec 12, 2018 4.374 4.505 4.367 4.439 541,735 +0.25(+5.94%)
Dec 11, 2018 4.171 4.246 4.145 4.190 947,711 -0.16(-3.61%)
Dec 10, 2018 4.321 4.393 4.282 4.347 795,449 -0.18(-3.91%)
Dec 07, 2018 4.550 4.642 4.505 4.524 644,840 +0.04(+0.88%)
Dec 06, 2018 4.439 4.491 4.282 4.485 901,728 -0.05(-1.01%)
Dec 04, 2018 4.753 4.773 4.518 4.531 708,072 -0.18(-3.76%)
Dec 03, 2018 4.812 4.825 4.668 4.708 720,198 -0.05(-0.96%)
Nov 30, 2018 4.786 4.897 4.727 4.753 1,201,707 -0.56(-10.59%)
Nov 29, 2018 5.127 5.454 5.094 5.316 2,438,489 +0.45(+9.29%)
Nov 28, 2018 4.721 4.878 4.681 4.865 1,153,533 +0.16(+3.48%)
Nov 27, 2018 4.564 4.799 4.564 4.701 2,240,845 +0.53(+12.72%)
Nov 26, 2018 4.216 4.236 4.079 4.171 981,903 +0.00(+0.00%)
Nov 23, 2018 4.099 4.216 4.092 4.171 345,941 +0.00(+0.00%)
Nov 21, 2018 4.171 4.171 4.171 0 +0.27(+6.88%)
Nov 20, 2018 4.072 4.079 3.883 3.902 1,007,838 -0.39(-9.15%)
Nov 19, 2018 4.256 4.308 4.144 4.295 699,446 +0.09(+2.02%)
Nov 16, 2018 4.203 4.236 4.040 4.210 1,147,486 +0.13(+3.21%)
Nov 15, 2018 4.059 4.125 4.033 4.079 544,128 +0.20(+5.06%)
Nov 14, 2018 3.896 3.935 3.850 3.883 567,577 -0.07(-1.66%)
Nov 13, 2018 4.020 4.059 3.935 3.948 618,728 -0.06(-1.47%)
Nov 12, 2018 4.164 4.164 4.007 4.007 909,001 -0.39(-8.93%)
Nov 09, 2018 4.367 4.419 4.295 4.400 509,671 -0.05(-1.03%)
Nov 08, 2018 4.505 4.511 4.433 4.446 604,294 -0.22(-4.63%)
Nov 07, 2018 4.708 4.721 4.629 4.662 677,397 -0.12(-2.47%)
Nov 06, 2018 4.694 4.793 4.629 4.780 621,611 -0.07(-1.35%)
Nov 05, 2018 4.897 4.904 4.812 4.845 669,032 +0.04(+0.82%)
Nov 02, 2018 4.799 4.832 4.737 4.806 518,683 +0.01(+0.27%)
Nov 01, 2018 4.773 4.845 4.734 4.793 670,918 +0.11(+2.38%)
Oct 31, 2018 4.714 4.773 4.662 4.681 550,674 +0.01(+0.14%)
Oct 30, 2018 4.649 4.727 4.593 4.675 671,175 -0.07(-1.52%)
Oct 29, 2018 4.740 4.858 4.668 4.747 1,011,807 +0.08(+1.68%)
Oct 26, 2018 4.433 4.701 4.393 4.668 2,242,128 +0.31(+7.06%)
Oct 25, 2018 4.230 4.406 4.203 4.361 990,397 +0.27(+6.73%)
Oct 24, 2018 4.243 4.282 4.079 4.086 678,795 +0.03(+0.65%)
Oct 23, 2018 4.118 4.151 4.027 4.059 406,744 -0.17(-4.02%)
Oct 22, 2018 4.328 4.341 4.190 4.230 558,691 -0.10(-2.42%)
Oct 19, 2018 4.295 4.354 4.275 4.334 483,096 +0.10(+2.48%)
Oct 18, 2018 4.315 4.354 4.207 4.230 602,739 -0.18(-4.15%)
Oct 17, 2018 4.452 4.452 4.341 4.413 524,137 +0.01(+0.30%)
Oct 16, 2018 4.367 4.400 4.334 4.400 574,165 +0.10(+2.28%)
Oct 15, 2018 4.269 4.308 4.230 4.302 502,085 +0.10(+2.34%)
Oct 12, 2018 4.184 4.269 4.099 4.203 893,796 +0.21(+5.25%)
Oct 11, 2018 4.151 4.177 3.968 3.994 779,225 -0.16(-3.94%)
Oct 10, 2018 4.406 4.419 4.144 4.158 856,677 -0.20(-4.51%)
Oct 09, 2018 4.269 4.387 4.262 4.354 860,349 +0.20(+4.72%)
Oct 08, 2018 4.144 4.171 4.089 4.158 392,952 -0.09(-2.16%)
Oct 05, 2018 4.203 4.262 4.184 4.249 492,718 +0.05(+1.25%)
Oct 04, 2018 4.289 4.302 4.112 4.197 895,976 -0.05(-1.08%)
Oct 03, 2018 4.131 4.249 4.131 4.243 926,258 +0.20(+5.02%)
Oct 02, 2018 4.046 4.102 4.027 4.040 1,067,158 +0.05(+1.15%)
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.