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

Frontline Plc (NY: FRO )

23.80 +0.36 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 3.126 3.146 3.019 3.086 1,011,833 -0.03(-0.86%)
Jan 30, 2018 3.193 3.193 3.093 3.113 913,451 -0.13(-4.13%)
Jan 29, 2018 3.307 3.328 3.187 3.247 1,762,685 -0.02(-0.62%)
Jan 26, 2018 3.328 3.328 3.267 3.267 724,827 -0.03(-0.81%)
Jan 25, 2018 3.328 3.335 3.274 3.294 901,583 +0.01(+0.20%)
Jan 24, 2018 3.334 3.348 3.281 3.287 622,565 -0.05(-1.41%)
Jan 23, 2018 3.321 3.341 3.294 3.334 473,676 +0.03(+0.81%)
Jan 22, 2018 3.341 3.341 3.294 3.307 542,341 -0.02(-0.60%)
Jan 19, 2018 3.321 3.341 3.314 3.328 528,073 -0.01(-0.20%)
Jan 18, 2018 3.401 3.408 3.321 3.334 591,908 -0.05(-1.58%)
Jan 17, 2018 3.442 3.448 3.341 3.388 1,099,634 -0.03(-0.79%)
Jan 16, 2018 3.468 3.515 3.401 3.415 1,480,210 +0.02(+0.59%)
Jan 12, 2018 3.395 3.395 3.395 0 +0.11(+3.27%)
Jan 11, 2018 3.267 3.307 3.254 3.287 768,786 +0.06(+1.87%)
Jan 10, 2018 3.193 3.227 720,056 +0.01(+0.21%)
Jan 09, 2018 3.301 3.307 3.193 3.220 970,097 -0.05(-1.44%)
Jan 08, 2018 3.388 3.388 3.250 3.267 888,495 -0.11(-3.37%)
Jan 05, 2018 3.455 3.462 3.348 3.381 1,059,585 -0.05(-1.56%)
Jan 04, 2018 3.462 3.489 3.395 3.435 2,434,421 +0.20(+6.22%)
Jan 03, 2018 3.200 3.254 3.187 3.234 1,302,628 +0.09(+2.99%)
Jan 02, 2018 3.301 3.301 3.106 3.140 2,102,461 +0.06(+1.96%)
Dec 29, 2017 3.079 3.079 3.079 0 -0.04(-1.29%)
Dec 28, 2017 3.140 3.153 3.093 3.120 1,141,760 +0.00(+0.00%)
Dec 27, 2017 3.126 3.140 3.086 3.120 853,799 +0.02(+0.65%)
Dec 26, 2017 3.086 3.140 3.086 3.099 634,387 +0.01(+0.22%)
Dec 22, 2017 3.120 3.133 3.086 3.093 704,964 -0.01(-0.43%)
Dec 21, 2017 3.106 3.136 2.999 3.106 1,392,666 +0.05(+1.54%)
Dec 20, 2017 3.113 3.120 3.042 3.059 932,581 -0.03(-0.87%)
Dec 19, 2017 3.160 3.160 3.073 3.086 1,152,019 -0.03(-1.08%)
Dec 18, 2017 3.160 3.207 3.106 3.120 1,210,205 -0.04(-1.27%)
Dec 15, 2017 3.180 3.214 3.140 3.160 1,410,773 +0.04(+1.29%)
Dec 14, 2017 3.247 3.287 3.106 3.120 2,378,647 -0.09(-2.72%)
Dec 13, 2017 3.287 3.328 3.187 3.207 1,604,851 -0.09(-2.65%)
Dec 12, 2017 3.307 3.361 3.274 3.294 1,053,325 -0.04(-1.21%)
Dec 11, 2017 3.341 3.364 3.220 3.334 1,108,936 +0.11(+3.54%)
Dec 08, 2017 3.240 3.267 3.214 3.220 501,138 +0.00(+0.00%)
Dec 07, 2017 3.281 3.294 3.220 711,221 +0.00(+0.00%)
Dec 06, 2017 3.381 3.381 3.254 3.260 936,923 -0.11(-3.38%)
Dec 05, 2017 3.442 3.448 3.368 3.375 920,859 -0.11(-3.08%)
Dec 04, 2017 3.515 3.549 3.511 3.482 923,229 -0.06(-1.70%)
Dec 01, 2017 3.556 3.583 3.509 3.542 617,199 +0.02(+0.57%)
Nov 30, 2017 3.435 3.549 3.435 3.522 1,029,796 +0.01(+0.19%)
Nov 29, 2017 3.583 3.643 3.512 3.515 1,129,547 -0.11(-2.96%)
Nov 28, 2017 3.663 3.697 3.596 3.623 1,166,163 -0.03(-0.92%)
Nov 27, 2017 3.703 3.744 3.643 3.656 1,009,257 -0.09(-2.50%)
Nov 24, 2017 3.670 3.770 3.636 3.750 1,224,741 -0.09(-2.27%)
Nov 22, 2017 3.750 3.898 3.710 3.837 1,181,972 -0.09(-2.39%)
Nov 21, 2017 3.851 3.935 3.851 3.931 803,855 +0.02(+0.51%)
Nov 20, 2017 3.871 3.918 3.858 3.911 405,862 +0.01(+0.34%)
Nov 17, 2017 3.837 3.925 3.824 3.898 497,698 +0.00(+0.00%)
Nov 16, 2017 3.858 3.931 3.837 3.898 663,518 +0.03(+0.69%)
Nov 15, 2017 3.790 3.905 3.764 3.871 709,877 +0.02(+0.52%)
Nov 14, 2017 3.891 3.915 3.804 3.851 830,962 -0.06(-1.54%)
Nov 13, 2017 4.005 4.039 3.905 3.911 739,105 -0.11(-2.67%)
Nov 10, 2017 4.079 4.099 4.012 4.019 634,962 -0.09(-2.12%)
Nov 09, 2017 4.079 4.119 4.059 4.106 563,443 -0.05(-1.13%)
Nov 08, 2017 4.180 4.206 4.139 4.153 492,159 -0.02(-0.48%)
Nov 07, 2017 4.213 4.217 4.146 4.173 461,012 -0.03(-0.80%)
Nov 06, 2017 4.240 4.274 4.180 4.206 538,954 -0.04(-0.95%)
Nov 03, 2017 4.247 4.267 4.180 4.247 854,951 -0.05(-1.09%)
Nov 02, 2017 4.206 4.307 4.193 4.294 1,398,759 +0.09(+2.24%)
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.