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 (%)
Jun 29, 2018 3.908 3.922 3.861 3.902 901,622 -0.02(-0.51%)
Jun 28, 2018 4.028 4.028 3.908 3.922 566,342 -0.11(-2.81%)
Jun 27, 2018 4.082 4.182 4.015 4.035 968,669 +0.00(+0.00%)
Jun 26, 2018 3.995 4.082 3.902 4.035 1,142,353 -0.11(-2.74%)
Jun 25, 2018 4.122 4.162 4.042 4.149 926,518 -0.10(-2.36%)
Jun 22, 2018 4.075 4.262 4.062 4.249 2,357,580 +0.27(+6.71%)
Jun 21, 2018 4.035 4.042 3.965 3.982 1,044,938 -0.01(-0.33%)
Jun 20, 2018 4.049 4.055 3.965 3.995 1,058,266 -0.05(-1.16%)
Jun 19, 2018 3.895 4.062 3.888 4.042 1,430,442 +0.04(+1.00%)
Jun 18, 2018 3.815 4.022 3.795 4.002 2,645,176 +0.34(+9.31%)
Jun 15, 2018 3.781 3.628 3.661 1,280,899 -0.12(-3.18%)
Jun 14, 2018 3.808 3.821 3.748 3.781 649,215 -0.03(-0.70%)
Jun 13, 2018 3.748 3.808 3.718 3.808 579,210 +0.09(+2.52%)
Jun 12, 2018 3.768 3.795 3.661 3.714 813,147 -0.05(-1.42%)
Jun 11, 2018 3.735 3.775 3.698 3.768 460,323 +0.03(+0.89%)
Jun 08, 2018 3.801 3.828 3.691 3.735 829,051 -0.05(-1.41%)
Jun 07, 2018 3.861 3.881 3.771 3.788 598,969 -0.05(-1.22%)
Jun 06, 2018 3.835 930,607 +0.08(+2.14%)
Jun 05, 2018 3.735 3.761 3.708 3.755 711,133 -0.01(-0.18%)
Jun 04, 2018 3.788 3.808 3.721 3.761 639,376 -0.05(-1.23%)
Jun 01, 2018 3.828 3.848 3.735 3.808 857,753 -0.03(-0.70%)
May 31, 2018 3.841 3.975 3.808 3.835 2,381,478 +0.33(+9.54%)
May 30, 2018 3.421 3.501 3.414 3.501 1,093,172 +0.15(+4.59%)
May 29, 2018 3.340 3.394 3.280 3.347 1,124,958 +0.17(+5.25%)
May 25, 2018 3.180 3.180 3.180 0 +0.00(+0.00%)
May 24, 2018 3.220 3.240 3.173 3.180 322,914 -0.04(-1.24%)
May 23, 2018 3.180 3.227 3.167 3.220 344,384 +0.02(+0.63%)
May 22, 2018 3.180 3.227 3.173 3.200 408,321 +0.00(+0.00%)
May 21, 2018 3.173 3.217 3.147 3.200 331,183 +0.05(+1.48%)
May 18, 2018 3.133 3.183 3.120 3.153 339,651 +0.01(+0.43%)
May 17, 2018 3.100 3.167 3.100 3.140 317,445 +0.04(+1.29%)
May 16, 2018 3.113 3.133 3.080 3.100 273,020 -0.02(-0.64%)
May 15, 2018 3.133 3.153 3.073 3.120 306,030 -0.05(-1.48%)
May 14, 2018 3.120 3.173 3.107 3.167 297,448 +0.06(+1.94%)
May 11, 2018 3.120 3.153 3.093 3.107 208,843 +0.01(+0.22%)
May 10, 2018 3.093 3.120 3.076 3.100 268,932 +0.00(+0.00%)
May 09, 2018 3.060 3.120 3.053 3.100 462,239 +0.09(+3.11%)
May 08, 2018 3.026 3.060 2.960 3.006 841,858 +0.09(+3.21%)
May 07, 2018 2.866 2.940 2.846 2.913 494,038 +0.07(+2.59%)
May 04, 2018 2.859 2.893 2.833 2.839 324,122 -0.02(-0.70%)
May 03, 2018 2.886 2.903 2.839 2.859 407,571 -0.02(-0.70%)
May 02, 2018 2.879 2.913 2.859 2.879 519,795 -0.02(-0.69%)
May 01, 2018 2.893 2.906 2.873 2.899 299,879 +0.01(+0.23%)
Apr 30, 2018 2.926 2.933 2.873 2.893 668,047 -0.10(-3.35%)
Apr 27, 2018 3.006 3.026 2.984 2.993 376,275 -0.05(-1.75%)
Apr 26, 2018 3.026 3.073 3.013 3.046 357,509 -0.01(-0.22%)
Apr 25, 2018 3.080 3.080 2.996 3.053 595,764 -0.15(-4.59%)
Apr 24, 2018 3.227 3.267 3.173 3.200 399,691 -0.05(-1.44%)
Apr 23, 2018 3.227 3.260 3.210 3.247 174,123 -0.02(-0.61%)
Apr 20, 2018 3.240 3.294 3.230 3.267 421,043 +0.01(+0.20%)
Apr 19, 2018 3.220 3.274 3.200 3.260 543,620 +0.03(+0.83%)
Apr 18, 2018 3.180 3.270 3.165 3.233 578,679 +0.03(+0.83%)
Apr 17, 2018 3.187 3.227 3.166 3.207 357,918 -0.04(-1.23%)
Apr 16, 2018 3.147 3.267 3.127 3.247 402,804 +0.05(+1.67%)
Apr 13, 2018 3.160 3.207 3.133 3.193 476,359 -0.03(-0.83%)
Apr 12, 2018 3.133 3.227 3.120 3.220 740,716 +0.11(+3.66%)
Apr 11, 2018 2.980 3.140 2.980 3.107 484,896 +0.10(+3.33%)
Apr 10, 2018 2.933 3.006 2.906 3.006 306,138 +0.13(+4.41%)
Apr 09, 2018 2.906 2.906 2.873 2.879 471,677 +0.01(+0.47%)
Apr 06, 2018 2.960 2.993 2.866 2.866 695,101 -0.15(-5.09%)
Apr 05, 2018 3.000 3.046 2.966 3.020 423,919 +0.03(+1.12%)
Apr 04, 2018 2.946 3.000 2.926 2.986 492,047 -0.01(-0.22%)
Apr 03, 2018 2.966 3.006 2.940 2.993 504,399 +0.05(+1.82%)
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.