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 (%)
Jul 31, 2018 3.442 3.475 3.388 3.428 564,067 +0.02(+0.59%)
Jul 30, 2018 3.482 3.509 3.381 3.408 502,343 -0.10(-2.87%)
Jul 27, 2018 3.529 3.542 3.492 3.509 434,949 -0.07(-1.88%)
Jul 26, 2018 3.549 3.593 3.529 3.576 536,162 +0.05(+1.52%)
Jul 25, 2018 3.448 3.549 3.413 3.522 1,072,356 -0.09(-2.42%)
Jul 24, 2018 3.616 3.636 3.586 3.609 728,448 -0.05(-1.47%)
Jul 23, 2018 3.663 3.717 3.650 3.663 608,032 +0.08(+2.25%)
Jul 20, 2018 3.656 3.663 3.583 3.583 587,331 -0.05(-1.48%)
Jul 19, 2018 3.623 3.697 3.609 3.636 810,462 +0.09(+2.46%)
Jul 18, 2018 3.502 3.549 3.475 3.549 380,269 +0.07(+2.12%)
Jul 17, 2018 3.468 3.542 3.432 3.475 564,991 +0.05(+1.37%)
Jul 16, 2018 3.509 3.522 3.375 3.428 513,115 -0.10(-2.85%)
Jul 13, 2018 3.562 3.603 3.522 3.529 462,508 -0.06(-1.68%)
Jul 12, 2018 3.683 3.690 3.566 3.589 498,179 -0.09(-2.37%)
Jul 11, 2018 3.757 3.797 3.676 3.676 752,619 -0.23(-5.84%)
Jul 10, 2018 3.858 3.978 3.851 3.905 782,442 +0.14(+3.74%)
Jul 09, 2018 3.757 3.777 3.707 3.764 927,013 +0.06(+1.63%)
Jul 06, 2018 3.757 3.784 3.697 3.703 854,893 -0.07(-1.78%)
Jul 05, 2018 3.864 3.884 3.737 3.770 800,481 +0.00(+0.00%)
Jul 03, 2018 3.770 3.770 3.770 0 -0.06(-1.58%)
Jul 02, 2018 3.898 3.898 3.777 3.831 624,055 -0.09(-2.23%)
Jun 29, 2018 3.925 3.938 3.878 3.918 897,844 -0.02(-0.51%)
Jun 28, 2018 4.045 4.045 3.925 3.938 563,969 -0.11(-2.81%)
Jun 27, 2018 4.099 4.200 4.032 4.052 964,610 +0.00(+0.00%)
Jun 26, 2018 4.012 4.099 3.918 4.052 1,137,566 -0.11(-2.74%)
Jun 25, 2018 4.139 4.180 4.059 4.166 922,635 -0.10(-2.36%)
Jun 22, 2018 4.092 4.280 4.079 4.267 2,347,701 +0.27(+6.71%)
Jun 21, 2018 4.052 4.059 3.982 3.998 1,040,559 -0.01(-0.33%)
Jun 20, 2018 4.066 4.072 3.981 4.012 1,053,831 -0.05(-1.16%)
Jun 19, 2018 3.911 4.079 3.905 4.059 1,424,448 +0.04(+1.00%)
Jun 18, 2018 3.831 4.039 3.811 4.019 2,634,093 +0.34(+9.31%)
Jun 15, 2018 3.797 3.643 3.676 1,275,532 -0.12(-3.18%)
Jun 14, 2018 3.824 3.837 3.764 3.797 646,495 -0.03(-0.70%)
Jun 13, 2018 3.764 3.824 3.733 3.824 576,783 +0.09(+2.52%)
Jun 12, 2018 3.784 3.811 3.676 3.730 809,739 -0.05(-1.42%)
Jun 11, 2018 3.750 3.790 3.713 3.784 458,394 +0.03(+0.89%)
Jun 08, 2018 3.817 3.844 3.707 3.750 825,577 -0.05(-1.41%)
Jun 07, 2018 3.878 3.898 3.787 3.804 596,459 -0.05(-1.22%)
Jun 06, 2018 3.851 926,708 +0.08(+2.14%)
Jun 05, 2018 3.750 3.777 3.723 3.770 708,154 -0.01(-0.18%)
Jun 04, 2018 3.804 3.824 3.737 3.777 636,697 -0.05(-1.23%)
Jun 01, 2018 3.844 3.864 3.750 3.824 854,158 -0.03(-0.70%)
May 31, 2018 3.858 3.992 3.824 3.851 2,371,500 +0.34(+9.54%)
May 30, 2018 3.435 3.515 3.428 3.515 1,088,592 +0.15(+4.59%)
May 29, 2018 3.354 3.408 3.294 3.361 1,120,244 +0.17(+5.25%)
May 25, 2018 3.193 3.193 3.193 0 +0.00(+0.00%)
May 24, 2018 3.234 3.254 3.187 3.193 321,561 -0.04(-1.24%)
May 23, 2018 3.193 3.240 3.180 3.234 342,941 +0.02(+0.63%)
May 22, 2018 3.193 3.240 3.187 3.214 406,610 +0.00(+0.00%)
May 21, 2018 3.187 3.230 3.160 3.214 329,795 +0.05(+1.48%)
May 18, 2018 3.146 3.197 3.133 3.167 338,227 +0.01(+0.43%)
May 17, 2018 3.113 3.180 3.113 3.153 316,115 +0.04(+1.29%)
May 16, 2018 3.126 3.146 3.093 3.113 271,876 -0.02(-0.64%)
May 15, 2018 3.146 3.167 3.086 3.133 304,748 -0.05(-1.48%)
May 14, 2018 3.133 3.187 3.120 3.180 296,202 +0.06(+1.94%)
May 11, 2018 3.133 3.167 3.106 3.120 207,967 +0.01(+0.22%)
May 10, 2018 3.106 3.133 3.089 3.113 267,805 +0.00(+0.00%)
May 09, 2018 3.073 3.133 3.066 3.113 460,302 +0.09(+3.11%)
May 08, 2018 3.039 3.073 2.972 3.019 838,330 +0.09(+3.21%)
May 07, 2018 2.878 2.952 2.858 2.925 491,968 +0.07(+2.59%)
May 04, 2018 2.871 2.905 2.845 2.851 322,764 -0.02(-0.70%)
May 03, 2018 2.898 2.915 2.851 2.871 405,864 -0.02(-0.70%)
May 02, 2018 2.892 2.925 2.871 2.892 517,616 -0.02(-0.69%)
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.