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 (%)
Feb 28, 2018 2.699 2.706 2.585 2.585 1,690,420 -0.11(-3.97%)
Feb 27, 2018 2.813 2.826 2.666 2.692 1,572,641 -0.09(-3.13%)
Feb 26, 2018 2.859 2.866 2.752 2.779 705,377 -0.09(-3.26%)
Feb 23, 2018 2.793 2.893 2.793 2.873 1,124,082 +0.11(+4.12%)
Feb 22, 2018 2.759 973,582 +0.04(+1.47%)
Feb 21, 2018 2.719 2.746 2.699 2.719 491,407 +0.01(+0.25%)
Feb 20, 2018 2.686 2.719 2.659 2.712 811,060 +0.05(+1.75%)
Feb 16, 2018 2.666 2.666 2.666 0 -0.01(-0.50%)
Feb 15, 2018 2.719 2.719 2.672 2.679 696,684 -0.05(-1.72%)
Feb 14, 2018 2.639 2.732 2.632 2.726 692,746 +0.05(+1.75%)
Feb 13, 2018 2.699 2.699 2.659 2.679 1,029,808 -0.03(-1.23%)
Feb 12, 2018 2.712 2.752 2.672 2.712 748,293 +0.07(+2.78%)
Feb 09, 2018 2.652 2.692 2.532 2.639 1,621,200 -0.02(-0.75%)
Feb 08, 2018 2.752 2.786 2.652 2.659 1,194,160 -0.06(-2.21%)
Feb 07, 2018 2.739 2.752 2.706 2.719 622,562 -0.05(-1.69%)
Feb 06, 2018 2.679 2.786 2.672 2.766 1,516,823 -0.03(-1.19%)
Feb 05, 2018 2.893 2.893 2.746 2.799 1,212,302 -0.12(-4.12%)
Feb 02, 2018 3.046 3.046 2.913 2.919 1,427,755 -0.15(-5.00%)
Feb 01, 2018 3.100 3.133 3.033 3.073 982,459 +0.00(+0.00%)
Jan 31, 2018 3.113 3.133 3.006 3.073 1,016,091 -0.03(-0.86%)
Jan 30, 2018 3.180 3.180 3.080 3.100 917,294 -0.13(-4.13%)
Jan 29, 2018 3.294 3.314 3.173 3.233 1,770,102 -0.02(-0.62%)
Jan 26, 2018 3.314 3.314 3.254 3.254 727,877 -0.03(-0.81%)
Jan 25, 2018 3.314 3.321 3.260 3.280 905,376 +0.01(+0.20%)
Jan 24, 2018 3.320 3.334 3.267 3.274 625,185 -0.05(-1.41%)
Jan 23, 2018 3.307 3.327 3.280 3.320 475,669 +0.03(+0.81%)
Jan 22, 2018 3.327 3.327 3.280 3.294 544,623 -0.02(-0.60%)
Jan 19, 2018 3.307 3.327 3.300 3.314 530,295 -0.01(-0.20%)
Jan 18, 2018 3.387 3.394 3.307 3.320 594,399 -0.05(-1.58%)
Jan 17, 2018 3.427 3.434 3.327 3.374 1,104,261 -0.03(-0.79%)
Jan 16, 2018 3.454 3.501 3.387 3.400 1,486,439 +0.02(+0.59%)
Jan 12, 2018 3.380 3.380 3.380 0 +0.11(+3.27%)
Jan 11, 2018 3.254 3.294 3.240 3.274 772,021 +0.06(+1.87%)
Jan 10, 2018 3.180 3.213 723,086 +0.01(+0.21%)
Jan 09, 2018 3.287 3.294 3.180 3.207 974,179 -0.05(-1.44%)
Jan 08, 2018 3.374 3.374 3.237 3.254 892,234 -0.11(-3.37%)
Jan 05, 2018 3.441 3.447 3.334 3.367 1,064,044 -0.05(-1.56%)
Jan 04, 2018 3.447 3.474 3.380 3.421 2,444,665 +0.20(+6.22%)
Jan 03, 2018 3.187 3.240 3.173 3.220 1,308,109 +0.09(+2.99%)
Jan 02, 2018 3.287 3.287 3.093 3.127 2,111,308 +0.06(+1.96%)
Dec 29, 2017 3.066 3.066 3.066 0 -0.04(-1.29%)
Dec 28, 2017 3.127 3.140 3.080 3.107 1,146,565 +0.00(+0.00%)
Dec 27, 2017 3.113 3.127 3.073 3.107 857,392 +0.02(+0.65%)
Dec 26, 2017 3.073 3.127 3.073 3.086 637,056 +0.01(+0.22%)
Dec 22, 2017 3.107 3.120 3.073 3.080 707,930 -0.01(-0.43%)
Dec 21, 2017 3.093 3.123 2.986 3.093 1,398,526 +0.05(+1.54%)
Dec 20, 2017 3.100 3.107 3.030 3.046 936,505 -0.03(-0.87%)
Dec 19, 2017 3.147 3.147 3.060 3.073 1,156,866 -0.03(-1.08%)
Dec 18, 2017 3.147 3.193 3.093 3.107 1,215,297 -0.04(-1.27%)
Dec 15, 2017 3.167 3.200 3.127 3.147 1,416,710 +0.04(+1.29%)
Dec 14, 2017 3.233 3.274 3.093 3.107 2,388,656 -0.09(-2.72%)
Dec 13, 2017 3.274 3.314 3.173 3.193 1,611,604 -0.09(-2.65%)
Dec 12, 2017 3.294 3.347 3.260 3.280 1,057,757 -0.04(-1.21%)
Dec 11, 2017 3.327 3.350 3.207 3.320 1,113,603 +0.11(+3.54%)
Dec 08, 2017 3.227 3.254 3.200 3.207 503,247 +0.00(+0.00%)
Dec 07, 2017 3.267 3.280 3.207 714,214 +0.00(+0.00%)
Dec 06, 2017 3.367 3.367 3.240 3.247 940,865 -0.11(-3.38%)
Dec 05, 2017 3.427 3.434 3.354 3.360 924,734 -0.11(-3.08%)
Dec 04, 2017 3.501 3.534 3.497 3.467 927,114 -0.06(-1.70%)
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.