Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.139 7.211 7.004 7.051 2,789,799 -0.21(-2.96%)
Jun 29, 2022 7.577 7.617 7.242 7.266 2,338,721 -0.19(-2.56%)
Jun 28, 2022 7.529 7.593 7.330 7.457 2,117,181 -0.07(-0.95%)
Jun 27, 2022 7.378 7.569 7.322 7.529 3,721,423 +0.38(+5.35%)
Jun 24, 2022 7.012 7.290 6.920 7.147 3,486,346 +0.29(+4.18%)
Jun 23, 2022 7.028 7.103 6.709 6.860 2,859,353 -0.08(-1.15%)
Jun 22, 2022 7.051 7.163 6.872 6.940 2,577,692 -0.25(-3.54%)
Jun 21, 2022 6.940 7.322 6.884 7.195 4,765,534 +0.56(+8.39%)
Jun 17, 2022 6.892 7.000 6.610 6.638 3,704,061 -0.16(-2.34%)
Jun 16, 2022 6.837 6.988 6.725 6.797 3,035,364 -0.25(-3.50%)
Jun 15, 2022 6.972 7.131 6.876 7.043 2,895,420 +0.09(+1.26%)
Jun 14, 2022 6.924 7.155 6.924 6.956 2,846,911 -0.02(-0.34%)
Jun 13, 2022 7.155 7.219 6.884 6.980 3,993,770 -0.44(-5.90%)
Jun 10, 2022 7.147 7.529 7.147 7.418 4,572,042 +0.02(+0.32%)
Jun 09, 2022 7.585 7.656 7.394 7.394 3,545,469 -0.58(-7.29%)
Jun 08, 2022 7.991 8.038 7.772 7.975 3,436,795 -0.30(-3.65%)
Jun 07, 2022 7.959 8.357 7.879 8.277 4,528,780 +0.02(+0.19%)
Jun 06, 2022 8.277 8.381 8.070 8.261 3,313,150 -0.02(-0.19%)
Jun 03, 2022 8.062 8.277 7.967 8.277 2,409,217 +0.17(+2.06%)
Jun 02, 2022 8.261 8.412 8.018 8.110 4,697,746 +0.06(+0.69%)
Jun 01, 2022 7.720 8.078 7.664 8.054 5,049,017 +0.35(+4.55%)
May 31, 2022 7.911 8.014 7.593 7.704 7,767,104 -1.39(-15.31%)
May 27, 2022 8.699 9.205 8.596 9.097 4,887,331 +0.46(+5.35%)
May 26, 2022 8.357 8.755 8.345 8.635 4,596,568 +0.28(+3.33%)
May 25, 2022 7.712 8.357 7.696 8.357 6,557,007 +0.72(+9.49%)
May 24, 2022 7.306 7.664 7.219 7.632 5,178,704 +0.47(+6.56%)
May 23, 2022 7.012 7.231 6.876 7.163 2,887,390 +0.21(+2.97%)
May 20, 2022 7.028 7.091 6.837 6.956 2,516,058 -0.09(-1.24%)
May 19, 2022 6.884 7.155 6.837 7.043 2,977,323 +0.20(+2.91%)
May 18, 2022 6.821 7.012 6.749 6.845 4,190,645 +0.30(+4.62%)
May 17, 2022 6.892 6.900 6.518 6.542 2,568,459 -0.29(-4.20%)
May 16, 2022 6.566 6.876 6.526 6.829 3,059,758 +0.47(+7.38%)
May 13, 2022 6.248 6.451 6.232 6.359 2,385,213 +0.26(+4.31%)
May 12, 2022 6.192 6.192 5.953 6.096 3,145,738 -0.16(-2.54%)
May 11, 2022 6.415 6.554 6.248 6.256 2,698,995 -0.04(-0.63%)
May 10, 2022 6.200 6.367 6.069 6.295 2,463,698 +0.23(+3.81%)
May 09, 2022 6.717 6.717 6.001 6.065 3,865,520 -0.91(-13.01%)
May 06, 2022 7.075 7.091 6.825 6.972 2,733,305 +0.12(+1.74%)
May 05, 2022 7.099 7.147 6.717 6.852 2,147,182 -0.14(-2.05%)
May 04, 2022 7.051 7.107 6.773 6.996 2,987,022 +0.27(+4.02%)
May 03, 2022 6.677 6.884 6.638 6.725 2,618,419 +0.18(+2.80%)
May 02, 2022 6.598 6.689 6.435 6.542 3,040,378 -0.09(-1.32%)
Apr 29, 2022 6.773 6.829 6.594 6.630 2,432,396 -0.18(-2.57%)
Apr 28, 2022 6.749 6.845 6.562 6.805 3,174,779 +0.05(+0.71%)
Apr 27, 2022 6.622 6.797 6.534 6.757 3,399,146 +0.15(+2.29%)
Apr 26, 2022 6.502 6.733 6.431 6.606 2,427,839 +0.04(+0.61%)
Apr 25, 2022 6.614 6.654 6.407 6.566 3,496,045 -0.29(-4.18%)
Apr 22, 2022 6.964 7.115 6.789 6.852 2,578,209 -0.01(-0.12%)
Apr 21, 2022 7.139 7.258 6.837 6.860 2,046,992 -0.21(-2.93%)
Apr 20, 2022 7.163 7.163 6.924 7.067 2,837,766 -0.08(-1.11%)
Apr 19, 2022 7.330 7.330 7.123 7.147 2,707,834 -0.29(-3.85%)
Apr 18, 2022 7.632 7.632 7.290 7.433 1,600,433 -0.10(-1.27%)
Apr 14, 2022 7.426 7.577 7.366 7.529 1,975,696 +0.08(+1.07%)
Apr 13, 2022 7.418 7.513 7.290 7.449 2,610,883 +0.06(+0.75%)
Apr 12, 2022 7.561 7.569 7.350 7.394 3,436,184 -0.07(-0.96%)
Apr 11, 2022 7.696 7.728 7.406 7.465 4,043,109 -0.34(-4.38%)
Apr 08, 2022 7.298 7.831 7.258 7.808 7,915,531 +0.86(+12.37%)
Apr 07, 2022 7.171 7.258 6.669 6.948 9,587,072 -0.57(-7.62%)
Apr 06, 2022 7.656 7.859 7.445 7.521 3,865,064 +0.14(+1.83%)
Apr 05, 2022 7.497 7.696 7.330 7.386 3,808,213 -0.14(-1.90%)
Apr 04, 2022 7.394 7.628 7.374 7.529 4,167,527 +0.22(+3.05%)
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.