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 (%)
May 31, 2019 4.968 5.177 4.955 5.112 978,846 -0.03(-0.51%)
May 30, 2019 5.235 5.235 5.099 5.138 850,733 -0.11(-2.11%)
May 29, 2019 5.281 5.288 5.112 5.249 1,794,822 -0.23(-4.17%)
May 28, 2019 5.568 5.588 5.464 5.477 913,652 -0.10(-1.75%)
May 24, 2019 5.659 5.685 5.548 5.575 1,631,922 +0.07(+1.18%)
May 23, 2019 5.620 5.633 5.372 5.509 1,194,075 -0.20(-3.43%)
May 22, 2019 5.855 5.940 5.666 5.705 1,040,583 -0.22(-3.74%)
May 21, 2019 6.005 6.096 5.901 5.927 1,115,906 -0.15(-2.47%)
May 20, 2019 5.887 6.222 5.881 6.077 1,824,741 +0.20(+3.44%)
May 17, 2019 5.998 6.044 5.835 5.874 1,004,614 -0.16(-2.70%)
May 16, 2019 5.881 6.077 5.777 6.037 2,279,158 +0.18(+3.00%)
May 15, 2019 5.561 5.946 5.542 5.861 2,482,855 +0.34(+6.14%)
May 14, 2019 5.157 5.529 5.151 5.522 1,879,563 +0.57(+11.45%)
May 13, 2019 5.059 5.118 4.942 4.955 840,863 -0.20(-3.80%)
May 10, 2019 5.196 5.235 5.131 5.151 569,179 -0.01(-0.25%)
May 09, 2019 5.190 5.209 5.053 5.164 545,184 +0.01(+0.13%)
May 08, 2019 5.196 5.252 5.147 5.157 546,152 +0.06(+1.15%)
May 07, 2019 5.151 5.177 5.046 5.099 426,876 -0.10(-1.88%)
May 06, 2019 5.209 5.235 5.177 5.196 706,964 -0.18(-3.28%)
May 03, 2019 5.216 5.379 5.216 5.372 693,567 +0.16(+3.13%)
May 02, 2019 5.190 5.288 5.170 5.209 469,302 -0.05(-0.87%)
May 01, 2019 5.366 5.379 5.242 5.255 407,351 -0.08(-1.59%)
Apr 30, 2019 5.372 5.412 5.327 5.340 739,451 -0.02(-0.36%)
Apr 29, 2019 5.151 5.398 5.151 5.359 739,376 +0.12(+2.24%)
Apr 26, 2019 5.157 5.255 5.115 5.242 519,331 -0.03(-0.62%)
Apr 25, 2019 5.275 5.281 5.183 5.275 478,237 +0.02(+0.37%)
Apr 24, 2019 5.366 5.366 5.249 5.255 594,340 +0.03(+0.50%)
Apr 23, 2019 5.307 5.340 5.216 5.229 537,146 -0.08(-1.47%)
Apr 22, 2019 5.066 5.372 5.053 5.307 916,807 +0.25(+4.90%)
Apr 18, 2019 5.086 5.118 5.027 5.059 362,581 -0.03(-0.64%)
Apr 17, 2019 5.144 5.177 5.053 5.092 490,053 +0.00(+0.00%)
Apr 16, 2019 5.079 5.138 5.042 5.092 527,922 +0.01(+0.26%)
Apr 15, 2019 5.105 5.105 5.066 5.079 451,157 -0.08(-1.52%)
Apr 12, 2019 5.131 5.216 5.105 5.157 656,143 -0.01(-0.25%)
Apr 11, 2019 5.020 5.245 4.976 5.170 905,534 -0.05(-0.88%)
Apr 10, 2019 5.027 5.235 5.020 5.216 1,276,858 +0.31(+6.24%)
Apr 09, 2019 4.988 5.020 4.883 4.910 1,034,818 -0.16(-3.21%)
Apr 08, 2019 4.903 5.076 4.890 5.072 3,496,641 +0.59(+13.25%)
Apr 05, 2019 4.538 4.597 4.463 4.479 1,196,180 +0.02(+0.44%)
Apr 04, 2019 4.427 4.479 4.404 4.460 296,858 +0.04(+0.88%)
Apr 03, 2019 4.460 4.499 4.394 4.420 305,252 +0.01(+0.15%)
Apr 02, 2019 4.368 4.420 4.323 4.414 406,072 -0.03(-0.59%)
Apr 01, 2019 4.329 4.447 4.310 4.440 658,212 +0.23(+5.42%)
Mar 29, 2019 4.205 4.218 4.114 4.212 788,660 +0.10(+2.38%)
Mar 28, 2019 4.166 4.218 4.088 4.114 738,570 -0.18(-4.10%)
Mar 27, 2019 4.251 4.310 4.205 4.290 410,200 -0.03(-0.60%)
Mar 26, 2019 4.323 4.352 4.264 4.316 648,856 +0.03(+0.76%)
Mar 25, 2019 4.394 4.401 4.258 4.284 550,663 -0.19(-4.23%)
Mar 22, 2019 4.551 4.557 4.388 4.473 1,057,835 -0.08(-1.86%)
Mar 21, 2019 4.460 4.577 4.453 4.557 772,511 +0.18(+4.02%)
Mar 20, 2019 4.381 4.420 4.290 4.381 713,549 +0.01(+0.15%)
Mar 19, 2019 4.434 4.440 4.362 4.375 518,186 -0.03(-0.74%)
Mar 18, 2019 4.277 4.414 4.271 4.407 556,211 +0.17(+4.00%)
Mar 15, 2019 4.173 4.310 4.130 4.238 1,219,340 +0.10(+2.52%)
Mar 14, 2019 4.205 4.241 4.124 4.134 472,697 -0.12(-2.91%)
Mar 13, 2019 4.199 4.274 4.185 4.258 606,167 +0.04(+0.93%)
Mar 12, 2019 4.147 4.238 4.147 4.218 498,033 +0.18(+4.35%)
Mar 11, 2019 4.075 4.095 4.023 4.042 564,556 -0.08(-2.05%)
Mar 08, 2019 4.049 4.147 4.023 4.127 497,705 -0.01(-0.16%)
Mar 07, 2019 4.179 4.218 4.127 4.134 582,677 -0.14(-3.35%)
Mar 06, 2019 4.401 4.401 4.238 4.277 550,519 -0.12(-2.81%)
Mar 05, 2019 4.355 4.414 4.329 4.401 574,183 +0.06(+1.35%)
Mar 04, 2019 4.362 4.381 4.303 4.342 588,949 +0.06(+1.37%)
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.