Skip to main content

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.950 4.950 4.950 2,344,386 +0.03(+0.65%)
Dec 30, 2020 5.006 5.078 4.879 4.919 2,344,386 -0.04(-0.80%)
Dec 29, 2020 5.046 5.046 4.919 4.958 1,638,217 -0.03(-0.64%)
Dec 28, 2020 5.070 5.086 4.974 4.990 1,571,155 -0.13(-2.49%)
Dec 24, 2020 5.022 5.117 4.985 5.117 805,779 +0.06(+1.10%)
Dec 23, 2020 4.950 5.094 4.950 5.062 1,707,451 +0.16(+3.25%)
Dec 22, 2020 5.054 5.062 4.847 4.903 2,512,075 -0.12(-2.38%)
Dec 21, 2020 4.982 5.054 4.911 5.022 2,634,237 -0.12(-2.32%)
Dec 18, 2020 5.293 5.316 5.094 5.141 2,892,663 -0.16(-3.00%)
Dec 17, 2020 5.404 5.412 5.221 5.301 2,451,250 -0.05(-0.89%)
Dec 16, 2020 5.436 5.476 5.348 5.348 2,359,274 +0.03(+0.60%)
Dec 15, 2020 5.332 5.372 5.261 5.316 2,553,348 +0.00(+0.00%)
Dec 14, 2020 5.476 5.492 5.293 5.316 1,958,263 -0.05(-0.89%)
Dec 11, 2020 5.539 5.555 5.332 5.364 2,370,094 -0.09(-1.61%)
Dec 10, 2020 5.261 5.452 5.253 5.452 2,688,424 +0.29(+5.71%)
Dec 09, 2020 5.293 5.308 5.110 5.157 2,268,101 -0.04(-0.77%)
Dec 08, 2020 5.269 5.301 5.197 5.197 2,203,794 -0.06(-1.21%)
Dec 07, 2020 5.324 5.340 5.181 5.261 3,496,008 -0.02(-0.30%)
Dec 04, 2020 5.149 5.388 5.149 5.277 5,167,768 +0.37(+7.46%)
Dec 03, 2020 4.942 4.974 4.879 4.911 3,046,423 +0.05(+0.98%)
Dec 02, 2020 4.879 4.926 4.807 4.863 3,400,033 -0.02(-0.49%)
Dec 01, 2020 5.094 5.094 4.791 4.887 3,448,390 -0.09(-1.76%)
Nov 30, 2020 5.173 5.197 4.958 4.974 4,383,827 -0.29(-5.45%)
Nov 27, 2020 5.285 5.396 5.213 5.261 3,146,597 -0.12(-2.22%)
Nov 25, 2020 5.404 5.452 5.301 5.380 7,225,879 -0.51(-8.65%)
Nov 24, 2020 5.842 5.921 5.754 5.889 3,413,688 +0.12(+2.07%)
Nov 23, 2020 5.571 5.810 5.531 5.770 2,541,973 +0.25(+4.47%)
Nov 20, 2020 5.452 5.571 5.380 5.523 1,993,527 +0.06(+1.17%)
Nov 19, 2020 5.316 5.476 5.261 5.460 1,638,491 +0.17(+3.16%)
Nov 18, 2020 5.372 5.476 5.293 5.293 1,960,561 +0.00(+0.00%)
Nov 17, 2020 5.301 5.332 5.213 5.293 1,609,279 -0.10(-1.77%)
Nov 16, 2020 5.213 5.436 5.173 5.388 3,220,300 +0.37(+7.46%)
Nov 13, 2020 5.014 5.062 4.974 5.014 1,573,110 +0.10(+1.94%)
Nov 12, 2020 5.102 5.133 4.903 4.919 2,168,392 -0.28(-5.36%)
Nov 11, 2020 5.221 5.301 5.157 5.197 2,013,707 -0.02(-0.31%)
Nov 10, 2020 5.102 5.269 5.030 5.213 3,671,789 +0.26(+5.31%)
Nov 09, 2020 4.919 5.046 4.887 4.950 4,074,210 +0.47(+10.48%)
Nov 06, 2020 4.521 4.632 4.465 4.481 1,514,935 -0.08(-1.75%)
Nov 05, 2020 4.473 4.584 4.449 4.560 1,844,252 +0.11(+2.50%)
Nov 04, 2020 4.457 4.544 4.345 4.449 1,982,732 -0.04(-0.89%)
Nov 03, 2020 4.544 4.544 4.393 4.489 1,731,336 +0.03(+0.71%)
Nov 02, 2020 4.401 4.552 4.369 4.457 2,188,308 +0.15(+3.51%)
Oct 30, 2020 4.529 4.529 4.202 4.306 3,047,964 -0.25(-5.58%)
Oct 29, 2020 4.417 4.568 4.258 4.560 3,011,390 +0.06(+1.42%)
Oct 28, 2020 4.576 4.608 4.417 4.497 3,890,785 -0.31(-6.46%)
Oct 27, 2020 4.879 4.919 4.775 4.807 1,325,697 -0.05(-0.98%)
Oct 26, 2020 4.887 4.895 4.759 4.855 2,804,883 -0.07(-1.45%)
Oct 23, 2020 5.054 5.054 4.903 4.926 3,273,753 -0.21(-4.03%)
Oct 22, 2020 5.014 5.197 4.990 5.133 1,575,848 +0.11(+2.22%)
Oct 21, 2020 5.038 5.094 4.934 5.022 2,918,106 -0.18(-3.37%)
Oct 20, 2020 5.269 5.285 5.125 5.197 1,785,627 -0.06(-1.06%)
Oct 19, 2020 5.356 5.428 5.233 5.253 1,736,835 -0.06(-1.05%)
Oct 16, 2020 5.372 5.373 5.293 5.308 1,327,845 -0.09(-1.62%)
Oct 15, 2020 5.301 5.444 5.237 5.396 2,111,719 +0.00(+0.00%)
Oct 14, 2020 5.380 5.547 5.356 5.396 2,021,946 +0.09(+1.65%)
Oct 13, 2020 5.412 5.420 5.237 5.308 1,882,980 -0.10(-1.77%)
Oct 12, 2020 5.404 5.411 5.269 5.404 1,709,837 +0.02(+0.44%)
Oct 09, 2020 5.531 5.547 5.360 5.380 1,390,041 -0.08(-1.46%)
Oct 08, 2020 5.332 5.492 5.308 5.460 1,696,218 +0.18(+3.47%)
Oct 07, 2020 5.237 5.316 5.149 5.277 2,337,539 -0.04(-0.75%)
Oct 06, 2020 5.412 5.476 5.308 5.316 1,440,557 -0.08(-1.47%)
Oct 05, 2020 5.316 5.452 5.269 5.396 1,954,019 +0.21(+3.99%)
Oct 02, 2020 5.157 5.245 5.086 5.189 2,303,878 +0.01(+0.15%)
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.