Skip to main content

Frontline Plc (NY: FRO )

24.08 -0.38 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 24.98 25.14 24.02 24.08 2,091,853 -0.38(-1.55%)
Apr 11, 2024 24.39 24.68 23.98 24.46 2,464,543 +1.36(+5.89%)
Apr 10, 2024 22.90 23.29 22.87 23.10 1,317,486 +0.04(+0.17%)
Apr 09, 2024 23.86 23.86 23.01 23.06 1,354,564 -0.43(-1.83%)
Apr 08, 2024 23.67 23.76 23.35 23.49 1,043,504 -0.43(-1.80%)
Apr 05, 2024 24.28 24.36 23.77 23.92 1,134,087 -0.35(-1.44%)
Apr 04, 2024 24.30 24.49 24.09 24.27 1,524,976 -0.17(-0.70%)
Apr 03, 2024 23.80 24.44 23.77 24.44 2,100,229 +0.82(+3.47%)
Apr 02, 2024 23.58 23.67 23.39 23.62 1,465,374 -0.31(-1.30%)
Apr 01, 2024 23.45 24.12 23.40 23.93 1,751,637 +0.55(+2.35%)
Mar 28, 2024 23.27 23.36 23.36 23.38 1,093,182 +0.10(+0.43%)
Mar 27, 2024 22.77 23.29 22.75 23.28 1,406,067 +0.48(+2.11%)
Mar 26, 2024 22.73 22.92 22.50 22.80 1,791,107 -0.23(-1.00%)
Mar 25, 2024 23.16 23.46 22.99 23.03 1,326,760 -0.01(-0.04%)
Mar 22, 2024 23.22 23.25 22.95 23.04 1,564,040 -0.40(-1.71%)
Mar 21, 2024 23.09 23.55 23.07 23.44 2,995,662 +0.80(+3.53%)
Mar 20, 2024 22.71 22.71 22.25 22.64 2,030,768 -0.59(-2.54%)
Mar 19, 2024 23.59 23.80 23.16 23.23 1,510,942 -0.46(-1.94%)
Mar 18, 2024 23.65 23.72 23.07 23.69 2,660,128 +0.04(+0.17%)
Mar 15, 2024 23.80 23.93 23.31 23.65 3,109,445 -0.32(-1.34%)
Mar 14, 2024 23.02 23.98 22.88 23.97 2,886,877 +1.00(+4.35%)
Mar 13, 2024 22.60 23.25 22.50 22.97 1,924,873 +0.65(+2.91%)
Mar 12, 2024 22.33 22.51 22.17 22.32 1,470,105 -0.02(-0.09%)
Mar 11, 2024 22.67 22.73 22.28 22.34 1,261,136 -0.49(-2.16%)
Mar 08, 2024 22.83 23.03 22.73 22.83 1,008,975 -0.30(-1.28%)
Mar 07, 2024 23.04 23.23 22.87 23.13 1,382,189 +0.19(+0.82%)
Mar 06, 2024 23.13 23.41 22.86 22.94 1,898,316 -0.04(-0.17%)
Mar 05, 2024 23.03 23.31 22.73 22.98 2,777,448 +0.78(+3.50%)
Mar 04, 2024 22.43 22.64 22.08 22.20 2,884,596 -0.02(-0.09%)
Mar 01, 2024 22.49 22.83 21.99 22.22 2,798,869 +0.05(+0.22%)
Feb 29, 2024 22.07 22.67 21.88 22.17 2,509,433 -0.21(-0.92%)
Feb 28, 2024 22.18 22.54 22.17 22.38 2,031,765 +0.41(+1.88%)
Feb 27, 2024 22.17 22.25 21.91 21.97 1,677,751 -0.84(-3.67%)
Feb 26, 2024 22.60 22.86 22.49 22.80 1,468,735 +0.28(+1.22%)
Feb 23, 2024 22.54 22.65 22.19 22.53 1,774,200 -0.18(-0.78%)
Feb 22, 2024 22.66 22.71 22.24 22.70 2,188,949 +0.06(+0.26%)
Feb 21, 2024 23.03 23.34 22.52 22.65 1,945,094 -0.52(-2.25%)
Feb 20, 2024 23.72 23.91 23.12 23.17 2,888,670 -0.60(-2.53%)
Feb 16, 2024 23.96 24.15 23.74 23.77 2,522,687 +0.23(+0.96%)
Feb 15, 2024 22.88 23.58 22.79 23.54 2,711,044 +0.70(+3.06%)
Feb 14, 2024 23.00 23.29 22.61 22.84 3,259,749 +0.37(+1.66%)
Feb 13, 2024 22.79 22.89 22.29 22.47 1,898,675 -0.28(-1.21%)
Feb 12, 2024 22.61 22.91 22.48 22.74 2,350,032 +0.83(+3.77%)
Feb 09, 2024 21.84 22.03 21.60 21.92 1,982,638 +0.19(+0.86%)
Feb 08, 2024 21.93 22.04 21.58 21.73 1,507,520 -0.25(-1.12%)
Feb 07, 2024 21.27 22.10 21.11 21.98 2,848,214 +0.84(+3.96%)
Feb 06, 2024 21.48 21.70 21.06 21.14 2,008,768 -0.24(-1.10%)
Feb 05, 2024 21.41 21.54 21.01 21.38 2,231,881 +0.29(+1.35%)
Feb 02, 2024 21.52 21.61 20.98 21.09 2,376,056 -0.60(-2.77%)
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.