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 (%)
Dec 31, 2018 3.757 3.770 3.683 3.710 359,824 -0.02(-0.54%)
Dec 28, 2018 3.851 3.851 3.676 3.730 568,505 -0.08(-2.11%)
Dec 27, 2018 3.797 3.817 3.647 3.811 585,858 -0.11(-2.91%)
Dec 26, 2018 3.757 3.935 3.690 3.925 623,304 +0.19(+5.03%)
Dec 24, 2018 3.690 3.790 3.683 3.737 280,228 +0.01(+0.36%)
Dec 21, 2018 3.683 3.817 3.683 3.723 845,155 +0.03(+0.73%)
Dec 20, 2018 3.750 3.824 3.690 3.697 916,973 -0.23(-5.81%)
Dec 19, 2018 3.978 4.066 3.878 3.925 638,471 -0.06(-1.52%)
Dec 18, 2018 4.032 4.066 3.985 3.985 786,853 -0.11(-2.62%)
Dec 17, 2018 4.267 4.307 4.066 4.092 1,195,031 -0.42(-9.23%)
Dec 14, 2018 4.381 4.545 4.347 4.508 1,380,868 -0.03(-0.59%)
Dec 13, 2018 4.461 4.562 4.461 4.535 496,185 -0.01(-0.30%)
Dec 12, 2018 4.481 4.616 4.475 4.549 528,696 +0.25(+5.94%)
Dec 11, 2018 4.274 4.351 4.247 4.294 924,901 -0.16(-3.61%)
Dec 10, 2018 4.428 4.502 4.388 4.455 776,304 -0.18(-3.91%)
Dec 07, 2018 4.663 4.757 4.616 4.636 629,320 +0.04(+0.88%)
Dec 06, 2018 4.549 4.602 4.388 4.596 880,024 -0.05(-1.01%)
Dec 04, 2018 4.871 4.891 4.629 4.643 691,030 -0.18(-3.76%)
Dec 03, 2018 4.931 4.944 4.783 4.824 702,864 -0.05(-0.96%)
Nov 30, 2018 4.904 5.018 4.844 4.871 1,172,784 -0.58(-10.59%)
Nov 29, 2018 5.253 5.588 5.219 5.448 2,379,799 +0.46(+9.29%)
Nov 28, 2018 4.837 4.998 4.797 4.985 1,125,770 +0.17(+3.48%)
Nov 27, 2018 4.676 4.918 4.676 4.817 2,186,911 +0.54(+12.72%)
Nov 26, 2018 4.320 4.341 4.180 4.274 958,271 +0.00(+0.00%)
Nov 23, 2018 4.200 4.320 4.193 4.274 337,615 +0.00(+0.00%)
Nov 21, 2018 4.274 4.274 4.274 0 +0.28(+6.88%)
Nov 20, 2018 4.173 4.180 3.978 3.998 983,581 -0.40(-9.15%)
Nov 19, 2018 4.361 4.414 4.247 4.401 682,611 +0.09(+2.02%)
Nov 16, 2018 4.307 4.341 4.139 4.314 1,119,868 +0.13(+3.21%)
Nov 15, 2018 4.159 4.227 4.133 4.180 531,032 +0.20(+5.06%)
Nov 14, 2018 3.992 4.032 3.945 3.978 553,916 -0.07(-1.66%)
Nov 13, 2018 4.119 4.159 4.032 4.045 603,836 -0.06(-1.47%)
Nov 12, 2018 4.267 4.267 4.106 4.106 887,123 -0.40(-8.93%)
Nov 09, 2018 4.475 4.528 4.401 4.508 497,404 -0.05(-1.03%)
Nov 08, 2018 4.616 4.622 4.542 4.555 589,750 -0.22(-4.63%)
Nov 07, 2018 4.824 4.837 4.743 4.777 661,093 -0.12(-2.47%)
Nov 06, 2018 4.810 4.911 4.743 4.897 606,650 -0.07(-1.35%)
Nov 05, 2018 5.018 5.025 4.931 4.965 652,929 +0.04(+0.82%)
Nov 02, 2018 4.918 4.951 4.854 4.924 506,199 +0.01(+0.27%)
Nov 01, 2018 4.891 4.965 4.850 4.911 654,770 +0.11(+2.38%)
Oct 31, 2018 4.830 4.891 4.777 4.797 537,420 +0.01(+0.14%)
Oct 30, 2018 4.763 4.844 4.706 4.790 655,021 -0.07(-1.52%)
Oct 29, 2018 4.857 4.978 4.783 4.864 987,455 +0.08(+1.68%)
Oct 26, 2018 4.542 4.817 4.502 4.783 2,188,163 +0.32(+7.06%)
Oct 25, 2018 4.334 4.515 4.307 4.468 966,560 +0.28(+6.73%)
Oct 24, 2018 4.347 4.388 4.180 4.186 662,457 +0.03(+0.65%)
Oct 23, 2018 4.220 4.253 4.126 4.159 396,954 -0.17(-4.02%)
Oct 22, 2018 4.435 4.448 4.294 4.334 545,244 -0.11(-2.42%)
Oct 19, 2018 4.401 4.461 4.381 4.441 471,468 +0.11(+2.48%)
Oct 18, 2018 4.421 4.461 4.310 4.334 588,232 -0.19(-4.15%)
Oct 17, 2018 4.562 4.562 4.448 4.522 511,522 +0.01(+0.30%)
Oct 16, 2018 4.475 4.508 4.441 4.508 560,345 +0.10(+2.28%)
Oct 15, 2018 4.374 4.414 4.334 4.408 490,001 +0.10(+2.34%)
Oct 12, 2018 4.287 4.374 4.200 4.307 872,284 +0.21(+5.25%)
Oct 11, 2018 4.253 4.280 4.066 4.092 760,470 -0.17(-3.94%)
Oct 10, 2018 4.515 4.528 4.247 4.260 836,058 -0.20(-4.51%)
Oct 09, 2018 4.374 4.495 4.367 4.461 839,642 +0.20(+4.72%)
Oct 08, 2018 4.247 4.274 4.190 4.260 383,495 -0.09(-2.16%)
Oct 05, 2018 4.307 4.367 4.287 4.354 480,859 +0.05(+1.25%)
Oct 04, 2018 4.394 4.408 4.213 4.300 874,411 -0.05(-1.08%)
Oct 03, 2018 4.233 4.354 4.233 4.347 903,965 +0.21(+5.02%)
Oct 02, 2018 4.146 4.203 4.126 4.139 1,041,473 +0.05(+1.15%)
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.