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

Frontline Plc (NY: FRO )

23.95 -0.09 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2017 3.784 3.827 3.752 3.752 741,860 -0.06(-1.55%)
Jul 28, 2017 3.791 3.850 3.791 3.811 604,985 +0.06(+1.57%)
Jul 27, 2017 3.765 3.791 3.739 3.752 592,731 +0.01(+0.17%)
Jul 26, 2017 3.784 3.797 3.719 3.745 962,621 -0.05(-1.38%)
Jul 25, 2017 3.850 3.876 3.791 3.797 766,800 -0.01(-0.17%)
Jul 24, 2017 3.889 3.889 3.797 3.804 989,261 -0.06(-1.53%)
Jul 21, 2017 4.053 4.053 3.837 3.863 2,348,002 -0.28(-6.79%)
Jul 20, 2017 4.184 4.190 4.107 4.144 933,957 -0.04(-0.94%)
Jul 19, 2017 4.131 4.256 4.125 4.184 1,051,000 +0.07(+1.75%)
Jul 18, 2017 4.112 4.151 4.082 4.112 1,008,120 +0.01(+0.16%)
Jul 17, 2017 4.066 4.118 4.046 4.105 813,884 +0.05(+1.29%)
Jul 14, 2017 3.942 4.056 3.935 4.053 1,337,041 +0.14(+3.69%)
Jul 13, 2017 3.850 3.928 3.811 3.909 1,004,372 +0.12(+3.11%)
Jul 12, 2017 3.856 3.876 3.765 3.791 825,205 -0.01(-0.34%)
Jul 11, 2017 3.784 3.837 3.765 3.804 694,181 +0.03(+0.69%)
Jul 10, 2017 3.732 3.811 3.719 3.778 399,213 +0.07(+1.94%)
Jul 07, 2017 3.804 3.811 3.699 3.706 656,416 -0.07(-1.91%)
Jul 06, 2017 3.784 3.837 3.771 3.778 734,994 -0.03(-0.86%)
Jul 05, 2017 3.837 3.843 3.758 3.811 702,600 -0.02(-0.51%)
Jul 03, 2017 3.752 3.850 3.745 3.830 681,472 +0.08(+2.09%)
Jun 30, 2017 3.647 3.771 3.621 3.752 981,183 +0.09(+2.32%)
Jun 29, 2017 3.627 3.699 3.619 3.667 799,275 +0.01(+0.36%)
Jun 28, 2017 3.588 3.680 3.581 3.653 1,140,745 +0.04(+1.09%)
Jun 27, 2017 3.621 3.660 3.591 3.614 874,436 +0.00(+0.00%)
Jun 26, 2017 3.614 3.640 3.598 3.614 963,965 -0.05(-1.25%)
Jun 23, 2017 3.608 3.667 3.575 3.660 1,503,467 +0.05(+1.45%)
Jun 22, 2017 3.549 3.614 3.549 3.608 1,013,690 +0.04(+1.10%)
Jun 21, 2017 3.555 3.614 3.529 3.568 1,014,889 +0.01(+0.18%)
Jun 20, 2017 3.542 3.608 3.503 3.562 915,428 -0.01(-0.37%)
Jun 19, 2017 3.568 3.588 3.542 3.575 742,375 +0.03(+0.74%)
Jun 16, 2017 3.516 3.575 3.513 3.549 1,070,411 +0.01(+0.18%)
Jun 15, 2017 3.516 3.608 3.509 3.542 1,423,357 -0.10(-2.87%)
Jun 14, 2017 3.601 3.653 3.555 3.647 1,237,169 -0.01(-0.36%)
Jun 13, 2017 3.732 3.752 3.640 3.660 1,258,347 -0.05(-1.24%)
Jun 12, 2017 3.601 3.745 3.601 3.706 1,057,236 +0.07(+1.98%)
Jun 09, 2017 3.568 3.660 3.542 3.634 964,493 +0.05(+1.46%)
Jun 08, 2017 3.549 3.588 3.536 3.581 1,023,493 +0.87(+31.88%)
Jun 07, 2017 2.760 2.769 2.706 2.716 1,478,849 -0.05(-1.76%)
Jun 06, 2017 2.760 2.774 2.706 2.764 1,468,551 -0.01(-0.53%)
Jun 05, 2017 2.804 2.808 2.769 2.779 1,071,044 -0.03(-1.04%)
Jun 02, 2017 2.808 2.818 2.760 2.808 1,728,284 -0.02(-0.86%)
Jun 01, 2017 2.813 2.877 2.799 2.833 1,970,961 +0.01(+0.35%)
May 31, 2017 2.818 2.838 2.691 2.823 5,990,677 +0.19(+7.02%)
May 30, 2017 2.804 2.818 2.628 2.638 5,383,473 -0.11(-3.91%)
May 26, 2017 2.891 2.891 2.672 2.745 7,523,207 -0.19(-6.48%)
May 25, 2017 2.969 2.999 2.930 2.935 1,748,339 -0.05(-1.63%)
May 24, 2017 3.023 3.057 2.984 2.984 1,147,188 -0.05(-1.61%)
May 23, 2017 3.042 3.047 3.023 3.033 743,132 -0.05(-1.58%)
May 22, 2017 3.042 3.091 3.038 3.081 1,173,260 +0.02(+0.80%)
May 19, 2017 3.047 3.067 3.018 3.057 989,435 +0.06(+1.95%)
May 18, 2017 3.057 3.057 2.999 2.999 1,770,455 -0.07(-2.38%)
May 17, 2017 3.081 3.111 3.067 3.072 1,100,421 -0.03(-0.94%)
May 16, 2017 3.120 3.125 3.081 3.101 1,471,482 -0.01(-0.31%)
May 15, 2017 3.169 3.189 3.096 3.111 1,525,571 +0.02(+0.79%)
May 12, 2017 3.096 3.111 3.086 3.086 642,526 -0.00(-0.16%)
May 11, 2017 3.120 3.125 3.091 3.091 814,699 -0.02(-0.63%)
May 10, 2017 3.077 3.116 3.067 3.111 1,145,297 +0.04(+1.43%)
May 09, 2017 3.150 3.150 3.047 3.067 1,837,553 -0.00(-0.16%)
May 08, 2017 3.125 3.145 3.067 3.072 2,092,577 -0.01(-0.47%)
May 05, 2017 3.130 3.155 3.086 3.086 1,096,548 -0.00(-0.16%)
May 04, 2017 3.174 3.179 3.086 3.091 1,624,054 -0.09(-2.91%)
May 03, 2017 3.223 3.247 3.184 3.184 1,268,548 -0.02(-0.76%)
May 02, 2017 3.233 3.242 3.208 3.208 1,144,166 -0.02(-0.75%)
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.