Skip to main content

Frontline Plc (NY: FRO )

23.38 +0.10 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.27 14.61 14.27 14.59 1,777,893 +0.21(+1.47%)
Mar 30, 2023 14.57 14.61 14.23 14.38 2,191,670 -0.11(-0.73%)
Mar 29, 2023 14.71 14.78 14.34 14.49 2,010,041 -0.27(-1.85%)
Mar 28, 2023 14.73 14.87 14.66 14.76 1,980,956 +0.06(+0.42%)
Mar 27, 2023 14.44 14.79 14.31 14.70 2,416,386 +0.33(+2.27%)
Mar 24, 2023 14.45 14.57 14.11 14.37 4,241,743 -0.36(-2.45%)
Mar 23, 2023 15.18 15.67 14.64 14.73 3,602,717 -0.26(-1.76%)
Mar 22, 2023 15.21 15.44 14.90 15.00 3,328,880 -0.41(-2.63%)
Mar 21, 2023 15.33 15.64 15.22 15.40 3,472,797 +0.74(+5.05%)
Mar 20, 2023 14.30 14.84 14.22 14.66 3,680,676 +0.65(+4.65%)
Mar 17, 2023 14.39 14.52 13.90 14.01 6,005,741 +0.07(+0.51%)
Mar 16, 2023 14.00 14.21 13.77 13.94 3,895,715 -0.29(-2.04%)
Mar 15, 2023 14.06 14.35 13.81 14.23 7,228,078 -0.55(-3.70%)
Mar 14, 2023 14.90 15.23 14.65 14.78 3,793,164 +0.23(+1.59%)
Mar 13, 2023 14.33 14.72 14.13 14.54 4,024,244 -0.31(-2.06%)
Mar 10, 2023 15.22 15.35 14.80 14.85 4,047,157 -0.24(-1.59%)
Mar 09, 2023 15.68 15.97 15.07 15.09 3,643,257 -0.30(-1.94%)
Mar 08, 2023 15.56 15.72 15.16 15.39 3,058,545 +0.34(+2.26%)
Mar 07, 2023 15.09 15.15 14.74 15.05 4,079,005 -0.03(-0.22%)
Mar 06, 2023 15.36 15.39 15.00 15.08 3,482,717 -0.64(-4.06%)
Mar 03, 2023 15.50 15.72 15.39 15.72 2,779,300 +0.56(+3.72%)
Mar 02, 2023 15.17 15.25 14.87 15.16 4,856,471 -0.18(-1.19%)
Mar 01, 2023 15.85 15.98 15.24 15.34 4,876,554 -0.30(-1.91%)
Feb 28, 2023 15.50 15.70 15.04 15.64 6,676,284 +0.27(+1.78%)
Feb 27, 2023 15.13 15.60 15.04 15.36 5,194,361 +0.42(+2.83%)
Feb 24, 2023 14.67 15.16 14.64 14.94 3,471,439 +0.07(+0.50%)
Feb 23, 2023 14.44 14.98 14.39 14.87 3,733,625 +0.77(+5.46%)
Feb 22, 2023 14.24 14.26 13.95 14.10 3,185,655 -0.13(-0.93%)
Feb 21, 2023 14.44 14.88 14.11 14.23 4,064,352 +0.01(+0.06%)
Feb 17, 2023 14.41 14.46 14.09 14.22 2,517,444 -0.16(-1.09%)
Feb 16, 2023 14.50 14.64 14.03 14.38 3,196,423 -0.11(-0.74%)
Feb 15, 2023 14.06 14.62 13.89 14.49 3,192,278 +0.12(+0.86%)
Feb 14, 2023 13.87 14.62 13.82 14.36 3,990,851 +0.22(+1.52%)
Feb 13, 2023 13.62 14.28 13.55 14.15 3,913,215 +0.73(+5.43%)
Feb 10, 2023 13.71 13.71 13.06 13.42 3,436,649 -0.23(-1.70%)
Feb 09, 2023 13.10 13.84 13.09 13.65 6,586,985 +0.89(+7.01%)
Feb 08, 2023 12.79 12.94 12.65 12.76 2,617,192 -0.04(-0.32%)
Feb 07, 2023 12.73 13.02 12.38 12.80 4,902,870 +0.14(+1.11%)
Feb 06, 2023 12.08 12.75 12.08 12.66 4,951,888 +0.58(+4.80%)
Feb 03, 2023 12.04 12.31 11.97 12.08 2,692,794 +0.05(+0.41%)
Feb 02, 2023 12.04 12.21 11.79 12.03 4,025,159 +0.03(+0.28%)
Feb 01, 2023 11.76 12.13 11.76 11.99 4,793,023 +0.54(+4.70%)
Jan 31, 2023 11.25 11.64 11.16 11.46 2,560,107 +0.18(+1.62%)
Jan 30, 2023 11.43 11.66 11.26 11.27 3,207,018 -0.27(-2.37%)
Jan 27, 2023 11.17 11.60 11.14 11.55 3,636,379 +0.47(+4.26%)
Jan 26, 2023 11.20 11.25 10.90 11.07 2,330,320 -0.02(-0.22%)
Jan 25, 2023 11.06 11.15 10.89 11.10 3,213,412 -0.25(-2.19%)
Jan 24, 2023 11.55 11.55 11.22 11.35 2,942,225 -0.12(-1.08%)
Jan 23, 2023 11.58 11.62 11.43 11.47 2,926,972 -0.17(-1.49%)
Jan 20, 2023 11.66 11.70 11.44 11.65 3,104,683 +0.38(+3.38%)
Jan 19, 2023 11.46 11.49 11.18 11.26 3,875,923 +0.01(+0.07%)
Jan 18, 2023 11.60 11.70 11.26 11.26 6,311,813 -0.45(-3.82%)
Jan 17, 2023 11.70 11.84 11.60 11.70 4,966,484 +0.01(+0.07%)
Jan 13, 2023 11.26 11.75 11.14 11.70 5,659,706 +0.23(+2.02%)
Jan 12, 2023 11.01 11.50 10.97 11.46 8,263,792 +0.59(+5.41%)
Jan 11, 2023 11.41 11.61 10.85 10.88 16,506,854 -0.92(-7.80%)
Jan 10, 2023 11.64 12.09 10.89 11.79 40,560,608 +2.41(+25.68%)
Jan 09, 2023 9.385 9.583 9.314 9.385 8,081,454 +0.17(+1.80%)
Jan 06, 2023 9.360 9.397 9.194 9.219 4,191,389 +0.04(+0.45%)
Jan 05, 2023 9.028 9.215 9.004 9.178 7,422,645 +0.33(+3.75%)
Jan 04, 2023 9.236 9.360 8.738 8.846 12,407,385 -0.72(-7.53%)
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.