Skip to main content

Frontline Plc (NY: FRO )

24.00 +0.86 (+3.72%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.93 14.26 13.93 14.24 1,821,740 +0.21(+1.47%)
Mar 30, 2023 14.21 14.26 13.89 14.03 2,245,721 -0.10(-0.73%)
Mar 29, 2023 14.35 14.42 13.99 14.14 2,059,612 -0.27(-1.85%)
Mar 28, 2023 14.38 14.52 14.31 14.40 2,029,810 +0.06(+0.42%)
Mar 27, 2023 14.09 14.43 13.97 14.34 2,475,978 +0.32(+2.27%)
Mar 24, 2023 14.10 14.21 13.77 14.03 4,346,352 -0.35(-2.45%)
Mar 23, 2023 14.82 15.29 14.28 14.38 3,691,567 -0.26(-1.76%)
Mar 22, 2023 14.84 15.07 14.54 14.64 3,410,976 -0.40(-2.63%)
Mar 21, 2023 14.96 15.26 14.86 15.03 3,558,442 +0.72(+5.05%)
Mar 20, 2023 13.96 14.48 13.88 14.31 3,771,448 +0.64(+4.65%)
Mar 17, 2023 14.04 14.17 13.57 13.67 6,153,854 +0.07(+0.51%)
Mar 16, 2023 13.66 13.87 13.44 13.60 3,991,791 -0.28(-2.04%)
Mar 15, 2023 13.72 14.00 13.48 13.89 7,406,336 -0.53(-3.70%)
Mar 14, 2023 14.54 14.87 14.30 14.42 3,886,710 +0.23(+1.59%)
Mar 13, 2023 13.98 14.37 13.79 14.19 4,123,489 -0.30(-2.06%)
Mar 10, 2023 14.85 14.98 14.45 14.49 4,146,967 -0.23(-1.59%)
Mar 09, 2023 15.30 15.59 14.70 14.73 3,733,107 -0.29(-1.94%)
Mar 08, 2023 15.19 15.34 14.79 15.02 3,133,974 +0.33(+2.26%)
Mar 07, 2023 14.73 14.78 14.38 14.69 4,179,601 -0.03(-0.22%)
Mar 06, 2023 15.00 15.02 14.64 14.72 3,568,608 -0.62(-4.06%)
Mar 03, 2023 15.12 15.34 15.02 15.34 2,847,842 +0.55(+3.72%)
Mar 02, 2023 14.80 14.88 14.51 14.79 4,976,241 -0.18(-1.19%)
Mar 01, 2023 15.46 15.59 14.88 14.97 4,996,819 -0.29(-1.91%)
Feb 28, 2023 15.12 15.32 14.68 15.26 6,840,934 +0.27(+1.78%)
Feb 27, 2023 14.77 15.22 14.68 15.00 5,322,464 +0.41(+2.83%)
Feb 24, 2023 14.32 14.79 14.28 14.58 3,557,051 +0.07(+0.50%)
Feb 23, 2023 14.09 14.62 14.04 14.51 3,825,703 +0.75(+5.46%)
Feb 22, 2023 13.90 13.91 13.62 13.76 3,264,219 -0.13(-0.93%)
Feb 21, 2023 14.09 14.52 13.77 13.89 4,164,587 +0.01(+0.06%)
Feb 17, 2023 14.07 14.11 13.75 13.88 2,579,529 -0.15(-1.09%)
Feb 16, 2023 14.15 14.28 13.70 14.03 3,275,252 -0.10(-0.74%)
Feb 15, 2023 13.73 14.27 13.56 14.14 3,271,006 +0.12(+0.86%)
Feb 14, 2023 13.54 14.27 13.49 14.02 4,089,273 +0.21(+1.52%)
Feb 13, 2023 13.29 13.94 13.22 13.81 4,009,722 +0.71(+5.43%)
Feb 10, 2023 13.38 13.38 12.75 13.10 3,521,403 -0.23(-1.70%)
Feb 09, 2023 12.78 13.51 12.77 13.32 6,749,433 +0.87(+7.01%)
Feb 08, 2023 12.48 12.63 12.34 12.45 2,681,737 -0.04(-0.32%)
Feb 07, 2023 12.42 12.70 12.09 12.49 5,023,784 +0.14(+1.11%)
Feb 06, 2023 11.79 12.44 11.79 12.35 5,074,010 +0.57(+4.80%)
Feb 03, 2023 11.75 12.02 11.68 11.79 2,759,204 +0.05(+0.41%)
Feb 02, 2023 11.75 11.92 11.50 11.74 4,124,427 +0.03(+0.28%)
Feb 01, 2023 11.48 11.84 11.48 11.71 4,911,228 +0.53(+4.70%)
Jan 31, 2023 10.98 11.36 10.89 11.18 2,623,244 +0.18(+1.62%)
Jan 30, 2023 11.16 11.38 10.99 11.00 3,286,109 -0.27(-2.37%)
Jan 27, 2023 10.90 11.32 10.87 11.27 3,726,059 +0.46(+4.26%)
Jan 26, 2023 10.93 10.98 10.63 10.81 2,387,790 -0.02(-0.22%)
Jan 25, 2023 10.79 10.88 10.63 10.83 3,292,661 -0.24(-2.19%)
Jan 24, 2023 11.28 11.28 10.95 11.07 3,014,786 -0.12(-1.08%)
Jan 23, 2023 11.30 11.34 11.16 11.20 2,999,157 -0.17(-1.49%)
Jan 20, 2023 11.38 11.42 11.16 11.37 3,181,250 +0.37(+3.38%)
Jan 19, 2023 11.19 11.21 10.91 10.99 3,971,510 +0.01(+0.07%)
Jan 18, 2023 11.33 11.42 10.99 10.99 6,467,475 -0.44(-3.82%)
Jan 17, 2023 11.42 11.55 11.33 11.42 5,088,967 +0.01(+0.07%)
Jan 13, 2023 10.99 11.47 10.87 11.41 5,799,285 +0.23(+2.02%)
Jan 12, 2023 10.74 11.22 10.70 11.19 8,467,593 +0.57(+5.41%)
Jan 11, 2023 11.13 11.33 10.59 10.61 16,913,944 -0.90(-7.80%)
Jan 10, 2023 11.36 11.80 10.63 11.51 41,560,908 +2.35(+25.68%)
Jan 09, 2023 9.159 9.353 9.090 9.159 8,280,758 +0.16(+1.80%)
Jan 06, 2023 9.134 9.171 8.973 8.997 4,294,757 +0.04(+0.45%)
Jan 05, 2023 8.811 8.993 8.787 8.957 7,605,701 +0.32(+3.75%)
Jan 04, 2023 9.013 9.134 8.527 8.633 12,713,374 -0.70(-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.