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 (%)
Mar 29, 2019 4.309 4.322 4.216 4.316 769,678 +0.10(+2.38%)
Mar 28, 2019 4.269 4.322 4.189 4.216 720,794 -0.18(-4.10%)
Mar 27, 2019 4.356 4.416 4.309 4.396 400,327 -0.03(-0.60%)
Mar 26, 2019 4.429 4.459 4.369 4.423 633,239 +0.03(+0.76%)
Mar 25, 2019 4.503 4.509 4.362 4.389 537,409 -0.19(-4.23%)
Mar 22, 2019 4.663 4.670 4.496 4.583 1,032,375 -0.09(-1.86%)
Mar 21, 2019 4.570 4.690 4.563 4.670 753,918 +0.18(+4.02%)
Mar 20, 2019 4.489 4.530 4.396 4.489 696,375 +0.01(+0.15%)
Mar 19, 2019 4.543 4.550 4.469 4.483 505,714 -0.03(-0.74%)
Mar 18, 2019 4.383 4.523 4.376 4.516 542,824 +0.17(+4.00%)
Mar 15, 2019 4.276 4.416 4.232 4.342 1,189,993 +0.11(+2.52%)
Mar 14, 2019 4.309 4.346 4.226 4.236 461,320 -0.13(-2.91%)
Mar 13, 2019 4.302 4.379 4.288 4.362 591,577 +0.04(+0.93%)
Mar 12, 2019 4.249 4.342 4.249 4.322 486,047 +0.18(+4.35%)
Mar 11, 2019 4.175 4.195 4.122 4.142 550,968 -0.09(-2.05%)
Mar 08, 2019 4.149 4.249 4.122 4.229 485,726 -0.01(-0.16%)
Mar 07, 2019 4.282 4.322 4.229 4.236 568,653 -0.15(-3.35%)
Mar 06, 2019 4.509 4.509 4.342 4.383 537,269 -0.13(-2.81%)
Mar 05, 2019 4.463 4.523 4.436 4.509 560,364 +0.06(+1.35%)
Mar 04, 2019 4.469 4.489 4.409 4.449 574,774 +0.06(+1.37%)
Mar 01, 2019 4.423 4.456 4.299 4.389 481,535 +0.10(+2.34%)
Feb 28, 2019 4.289 4.369 4.229 4.289 963,804 +0.08(+1.90%)
Feb 27, 2019 4.142 4.236 4.095 4.209 1,073,245 +0.23(+5.70%)
Feb 26, 2019 4.028 4.049 3.925 3.982 922,072 +0.09(+2.41%)
Feb 25, 2019 4.015 4.042 3.888 3.888 924,340 -0.16(-3.96%)
Feb 22, 2019 3.975 4.065 3.935 4.049 686,453 +0.21(+5.57%)
Feb 21, 2019 3.815 3.868 3.801 3.835 255,727 +0.01(+0.35%)
Feb 20, 2019 3.861 3.895 3.811 3.821 294,069 -0.10(-2.56%)
Feb 19, 2019 3.908 3.935 3.841 3.922 349,153 +0.01(+0.34%)
Feb 15, 2019 3.855 3.948 3.855 3.908 665,498 +0.11(+2.81%)
Feb 14, 2019 3.728 3.848 3.704 3.801 1,402,684 +0.13(+3.64%)
Feb 13, 2019 3.614 3.681 3.613 3.668 351,052 +0.00(+0.00%)
Feb 12, 2019 3.674 3.735 3.588 3.668 905,309 +0.31(+9.15%)
Feb 11, 2019 3.233 3.367 3.220 3.360 633,106 +0.09(+2.65%)
Feb 08, 2019 3.334 3.347 3.260 3.274 461,627 -0.08(-2.39%)
Feb 07, 2019 3.387 3.427 3.314 3.354 588,510 -0.15(-4.20%)
Feb 06, 2019 3.501 3.541 3.467 3.501 312,315 -0.06(-1.69%)
Feb 05, 2019 3.467 3.608 3.467 3.561 860,788 +0.16(+4.72%)
Feb 04, 2019 3.347 3.421 3.347 3.400 376,605 +0.01(+0.39%)
Feb 01, 2019 3.394 3.414 3.340 3.387 592,152 -0.05(-1.55%)
Jan 31, 2019 3.487 3.487 3.414 3.441 706,661 -0.13(-3.56%)
Jan 30, 2019 3.514 3.601 3.481 3.567 378,962 +0.09(+2.50%)
Jan 29, 2019 3.461 3.507 3.421 3.481 482,834 +0.00(+0.00%)
Jan 28, 2019 3.541 3.554 3.447 3.481 754,485 -0.17(-4.58%)
Jan 25, 2019 3.728 3.741 3.608 3.648 623,885 -0.09(-2.33%)
Jan 24, 2019 3.775 3.851 3.728 3.735 686,057 -0.04(-1.06%)
Jan 23, 2019 3.761 3.815 3.748 3.775 428,048 +0.01(+0.18%)
Jan 22, 2019 3.801 3.848 3.761 3.768 378,000 -0.11(-2.76%)
Jan 18, 2019 3.781 3.881 3.781 3.875 744,831 +0.13(+3.39%)
Jan 17, 2019 3.741 3.788 3.721 3.748 465,835 +0.03(+0.72%)
Jan 16, 2019 3.768 3.788 3.684 3.721 355,855 -0.06(-1.59%)
Jan 15, 2019 3.868 3.902 3.755 3.781 575,401 +0.12(+3.28%)
Jan 14, 2019 3.661 3.708 3.634 3.661 561,780 -0.09(-2.32%)
Jan 11, 2019 3.768 3.775 3.708 3.748 700,374 -0.13(-3.44%)
Jan 10, 2019 3.982 3.984 3.851 3.881 867,541 -0.29(-6.89%)
Jan 09, 2019 4.249 4.302 4.119 4.169 651,954 +0.07(+1.63%)
Jan 08, 2019 3.988 4.122 3.968 4.102 665,448 +0.08(+1.99%)
Jan 07, 2019 3.908 4.049 3.881 4.022 484,957 +0.05(+1.18%)
Jan 04, 2019 3.848 4.008 3.835 3.975 470,159 +0.17(+4.57%)
Jan 03, 2019 3.801 3.902 3.761 3.801 424,531 +0.03(+0.89%)
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.