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 (%)
May 31, 2018 3.858 3.992 3.824 3.851 2,371,500 +0.34(+9.54%)
May 30, 2018 3.435 3.515 3.428 3.515 1,088,592 +0.15(+4.59%)
May 29, 2018 3.354 3.408 3.294 3.361 1,120,244 +0.17(+5.25%)
May 25, 2018 3.193 3.193 3.193 0 +0.00(+0.00%)
May 24, 2018 3.234 3.254 3.187 3.193 321,561 -0.04(-1.24%)
May 23, 2018 3.193 3.240 3.180 3.234 342,941 +0.02(+0.63%)
May 22, 2018 3.193 3.240 3.187 3.214 406,610 +0.00(+0.00%)
May 21, 2018 3.187 3.230 3.160 3.214 329,795 +0.05(+1.48%)
May 18, 2018 3.146 3.197 3.133 3.167 338,227 +0.01(+0.43%)
May 17, 2018 3.113 3.180 3.113 3.153 316,115 +0.04(+1.29%)
May 16, 2018 3.126 3.146 3.093 3.113 271,876 -0.02(-0.64%)
May 15, 2018 3.146 3.167 3.086 3.133 304,748 -0.05(-1.48%)
May 14, 2018 3.133 3.187 3.120 3.180 296,202 +0.06(+1.94%)
May 11, 2018 3.133 3.167 3.106 3.120 207,967 +0.01(+0.22%)
May 10, 2018 3.106 3.133 3.089 3.113 267,805 +0.00(+0.00%)
May 09, 2018 3.073 3.133 3.066 3.113 460,302 +0.09(+3.11%)
May 08, 2018 3.039 3.073 2.972 3.019 838,330 +0.09(+3.21%)
May 07, 2018 2.878 2.952 2.858 2.925 491,968 +0.07(+2.59%)
May 04, 2018 2.871 2.905 2.845 2.851 322,764 -0.02(-0.70%)
May 03, 2018 2.898 2.915 2.851 2.871 405,864 -0.02(-0.70%)
May 02, 2018 2.892 2.925 2.871 2.892 517,616 -0.02(-0.69%)
May 01, 2018 2.905 2.918 2.885 2.912 298,623 +0.01(+0.23%)
Apr 30, 2018 2.938 2.945 2.885 2.905 665,248 -0.10(-3.35%)
Apr 27, 2018 3.019 3.039 2.996 3.006 374,699 -0.05(-1.75%)
Apr 26, 2018 3.039 3.086 3.026 3.059 356,011 -0.01(-0.22%)
Apr 25, 2018 3.093 3.093 3.009 3.066 593,268 -0.15(-4.59%)
Apr 24, 2018 3.240 3.281 3.187 3.214 398,016 -0.05(-1.44%)
Apr 23, 2018 3.240 3.274 3.224 3.260 173,394 -0.02(-0.61%)
Apr 20, 2018 3.254 3.307 3.244 3.281 419,279 +0.01(+0.20%)
Apr 19, 2018 3.234 3.287 3.214 3.274 541,342 +0.03(+0.83%)
Apr 18, 2018 3.193 3.284 3.178 3.247 576,254 +0.03(+0.83%)
Apr 17, 2018 3.200 3.240 3.179 3.220 356,418 -0.04(-1.23%)
Apr 16, 2018 3.160 3.281 3.140 3.260 401,116 +0.05(+1.67%)
Apr 13, 2018 3.173 3.220 3.146 3.207 474,363 -0.03(-0.83%)
Apr 12, 2018 3.146 3.240 3.133 3.234 737,612 +0.11(+3.66%)
Apr 11, 2018 2.992 3.153 2.992 3.120 482,864 +0.10(+3.33%)
Apr 10, 2018 2.945 3.019 2.918 3.019 304,855 +0.13(+4.41%)
Apr 09, 2018 2.918 2.918 2.885 2.892 469,700 +0.01(+0.47%)
Apr 06, 2018 2.972 3.006 2.878 2.878 692,188 -0.15(-5.09%)
Apr 05, 2018 3.012 3.059 2.979 3.032 422,142 +0.03(+1.12%)
Apr 04, 2018 2.959 3.012 2.938 2.999 489,986 -0.01(-0.22%)
Apr 03, 2018 2.979 3.019 2.952 3.006 502,286 +0.05(+1.82%)
Apr 02, 2018 2.965 3.012 2.918 2.952 723,519 -0.02(-0.68%)
Mar 29, 2018 2.972 2.972 2.972 0 +0.03(+0.91%)
Mar 28, 2018 3.086 3.106 2.945 2.945 904,032 -0.13(-4.36%)
Mar 27, 2018 3.093 3.140 3.059 3.079 699,151 +0.00(+0.00%)
Mar 26, 2018 3.039 3.086 3.006 3.079 565,297 +0.09(+3.15%)
Mar 23, 2018 3.046 3.063 2.982 2.985 384,411 -0.03(-0.89%)
Mar 22, 2018 3.019 3.046 2.969 3.012 680,580 -0.05(-1.75%)
Mar 21, 2018 2.965 3.079 2.965 3.066 1,015,463 +0.09(+3.16%)
Mar 20, 2018 2.952 3.002 2.898 2.972 868,143 +0.03(+0.91%)
Mar 19, 2018 2.952 2.952 2.912 2.945 416,511 -0.03(-1.13%)
Mar 16, 2018 2.952 2.992 2.925 2.979 1,281,465 -0.04(-1.33%)
Mar 15, 2018 2.938 3.019 2.885 3.019 694,572 +0.01(+0.45%)
Mar 14, 2018 3.012 3.026 2.952 3.006 595,918 -0.03(-0.89%)
Mar 13, 2018 3.012 3.093 3.002 3.032 762,490 +0.09(+2.96%)
Mar 12, 2018 2.918 2.965 2.905 2.945 317,596 +0.02(+0.69%)
Mar 09, 2018 2.925 2.965 2.898 2.925 443,450 +0.03(+1.16%)
Mar 08, 2018 2.959 2.965 2.885 2.892 558,047 -0.11(-3.79%)
Mar 07, 2018 3.053 2.945 3.006 1,171,624 +0.03(+0.90%)
Mar 06, 2018 2.952 3.026 2.922 2.979 2,180,773 +0.27(+9.90%)
Mar 05, 2018 2.744 2.704 2.710 834,191 +0.01(+0.25%)
Mar 02, 2018 2.583 2.717 2.576 2.704 1,325,056 +0.11(+4.13%)
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.