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

Frontline Plc (NY: FRO )

22.72 -0.69 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 4.327 4.341 4.233 4.334 766,453 +0.10(+2.38%)
Mar 28, 2019 4.287 4.341 4.206 4.233 717,774 -0.18(-4.10%)
Mar 27, 2019 4.374 4.435 4.327 4.414 398,649 -0.03(-0.60%)
Mar 26, 2019 4.448 4.478 4.388 4.441 630,586 +0.03(+0.76%)
Mar 25, 2019 4.522 4.528 4.381 4.408 535,158 -0.19(-4.23%)
Mar 22, 2019 4.683 4.689 4.515 4.602 1,028,049 -0.09(-1.86%)
Mar 21, 2019 4.589 4.710 4.582 4.689 750,759 +0.18(+4.02%)
Mar 20, 2019 4.508 4.549 4.414 4.508 693,457 +0.01(+0.15%)
Mar 19, 2019 4.562 4.569 4.488 4.502 503,595 -0.03(-0.74%)
Mar 18, 2019 4.401 4.542 4.394 4.535 540,549 +0.17(+4.00%)
Mar 15, 2019 4.294 4.435 4.250 4.361 1,185,006 +0.11(+2.52%)
Mar 14, 2019 4.327 4.364 4.243 4.253 459,387 -0.13(-2.91%)
Mar 13, 2019 4.320 4.398 4.307 4.381 589,099 +0.04(+0.93%)
Mar 12, 2019 4.267 4.361 4.267 4.341 484,010 +0.18(+4.35%)
Mar 11, 2019 4.193 4.213 4.139 4.159 548,659 -0.09(-2.05%)
Mar 08, 2019 4.166 4.267 4.139 4.247 483,691 -0.01(-0.16%)
Mar 07, 2019 4.300 4.341 4.247 4.253 566,270 -0.15(-3.35%)
Mar 06, 2019 4.528 4.528 4.361 4.401 535,017 -0.13(-2.81%)
Mar 05, 2019 4.481 4.542 4.455 4.528 558,016 +0.06(+1.35%)
Mar 04, 2019 4.488 4.508 4.428 4.468 572,365 +0.06(+1.37%)
Mar 01, 2019 4.441 4.475 4.317 4.408 479,517 +0.10(+2.34%)
Feb 28, 2019 4.307 4.388 4.247 4.307 959,766 +0.08(+1.90%)
Feb 27, 2019 4.159 4.253 4.113 4.227 1,068,748 +0.23(+5.70%)
Feb 26, 2019 4.045 4.066 3.941 3.998 918,208 +0.09(+2.41%)
Feb 25, 2019 4.032 4.059 3.905 3.905 920,467 -0.16(-3.96%)
Feb 22, 2019 3.992 4.082 3.951 4.066 683,577 +0.21(+5.58%)
Feb 21, 2019 3.831 3.884 3.817 3.851 254,655 +0.01(+0.35%)
Feb 20, 2019 3.878 3.911 3.827 3.837 292,836 -0.10(-2.56%)
Feb 19, 2019 3.925 3.951 3.858 3.938 347,689 +0.01(+0.34%)
Feb 15, 2019 3.871 3.965 3.871 3.925 662,709 +0.11(+2.81%)
Feb 14, 2019 3.744 3.864 3.720 3.817 1,396,807 +0.13(+3.64%)
Feb 13, 2019 3.629 3.697 3.628 3.683 349,581 +0.00(+0.00%)
Feb 12, 2019 3.690 3.750 3.603 3.683 901,516 +0.31(+9.14%)
Feb 11, 2019 3.247 3.381 3.234 3.375 630,453 +0.09(+2.65%)
Feb 08, 2019 3.348 3.361 3.274 3.287 459,693 -0.08(-2.39%)
Feb 07, 2019 3.401 3.442 3.328 3.368 586,044 -0.15(-4.20%)
Feb 06, 2019 3.515 3.556 3.482 3.515 311,006 -0.06(-1.69%)
Feb 05, 2019 3.482 3.623 3.482 3.576 857,181 +0.16(+4.72%)
Feb 04, 2019 3.361 3.435 3.361 3.415 375,027 +0.01(+0.39%)
Feb 01, 2019 3.408 3.428 3.354 3.401 589,671 -0.05(-1.55%)
Jan 31, 2019 3.502 3.502 3.428 3.455 703,700 -0.13(-3.56%)
Jan 30, 2019 3.529 3.616 3.495 3.583 377,374 +0.09(+2.50%)
Jan 29, 2019 3.475 3.522 3.435 3.495 480,811 +0.00(+0.00%)
Jan 28, 2019 3.556 3.569 3.462 3.495 751,324 -0.17(-4.58%)
Jan 25, 2019 3.744 3.757 3.623 3.663 621,271 -0.09(-2.33%)
Jan 24, 2019 3.790 3.868 3.744 3.750 683,182 -0.04(-1.06%)
Jan 23, 2019 3.777 3.831 3.764 3.790 426,255 +0.01(+0.18%)
Jan 22, 2019 3.817 3.864 3.777 3.784 376,416 -0.11(-2.76%)
Jan 18, 2019 3.797 3.898 3.797 3.891 741,710 +0.13(+3.39%)
Jan 17, 2019 3.757 3.804 3.737 3.764 463,883 +0.03(+0.72%)
Jan 16, 2019 3.784 3.804 3.700 3.737 354,364 -0.06(-1.59%)
Jan 15, 2019 3.884 3.918 3.771 3.797 572,990 +0.12(+3.28%)
Jan 14, 2019 3.676 3.723 3.650 3.676 559,426 -0.09(-2.32%)
Jan 11, 2019 3.784 3.790 3.723 3.764 697,439 -0.13(-3.44%)
Jan 10, 2019 3.998 4.000 3.868 3.898 863,905 -0.29(-6.89%)
Jan 09, 2019 4.267 4.320 4.136 4.186 649,222 +0.07(+1.63%)
Jan 08, 2019 4.005 4.139 3.985 4.119 662,660 +0.08(+1.99%)
Jan 07, 2019 3.925 4.066 3.898 4.039 482,925 +0.05(+1.18%)
Jan 04, 2019 3.864 4.025 3.851 3.992 468,189 +0.17(+4.57%)
Jan 03, 2019 3.817 3.918 3.777 3.817 422,752 +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.