Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

24.74 +0.17 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 5.770 5.847 5.662 5.709 781,210 -0.12(-2.07%)
Aug 29, 2019 5.776 5.837 5.709 5.830 820,255 +0.13(+2.24%)
Aug 28, 2019 5.588 5.723 5.535 5.702 1,130,387 +0.34(+6.25%)
Aug 27, 2019 5.548 5.615 5.233 5.367 1,103,654 -0.13(-2.32%)
Aug 26, 2019 5.515 5.562 5.401 5.495 928,906 +0.18(+3.41%)
Aug 23, 2019 5.401 5.488 5.313 5.313 785,234 +0.05(+1.02%)
Aug 22, 2019 5.360 5.380 5.226 5.260 570,706 -0.11(-2.00%)
Aug 21, 2019 5.367 5.401 5.313 5.367 646,638 +0.10(+1.91%)
Aug 20, 2019 5.394 5.394 5.213 5.266 1,473,789 +0.10(+1.95%)
Aug 19, 2019 4.971 5.307 4.971 5.166 2,229,018 +0.46(+9.84%)
Aug 16, 2019 4.555 4.723 4.515 4.703 970,066 +0.38(+8.85%)
Aug 15, 2019 4.277 4.344 4.247 4.320 347,411 -0.04(-0.92%)
Aug 14, 2019 4.522 4.542 4.334 4.361 1,074,705 -0.46(-9.47%)
Aug 13, 2019 4.649 4.837 4.629 4.817 557,391 +0.18(+3.91%)
Aug 12, 2019 4.730 4.730 4.602 4.636 562,590 -0.17(-3.63%)
Aug 09, 2019 4.857 4.871 4.736 4.810 856,782 -0.01(-0.28%)
Aug 08, 2019 4.924 4.951 4.797 4.824 1,047,255 +0.13(+2.86%)
Aug 07, 2019 4.804 4.824 4.602 4.689 718,649 -0.05(-0.99%)
Aug 06, 2019 4.830 4.830 4.679 4.736 540,082 +0.20(+4.44%)
Aug 05, 2019 4.643 4.649 4.448 4.535 808,007 -0.34(-7.02%)
Aug 02, 2019 4.938 5.005 4.817 4.877 478,772 -0.04(-0.82%)
Aug 01, 2019 5.038 5.132 4.887 4.918 872,048 -0.03(-0.54%)
Jul 31, 2019 4.985 5.119 4.924 4.944 744,051 -0.07(-1.47%)
Jul 30, 2019 5.058 5.058 4.965 5.018 795,607 -0.09(-1.84%)
Jul 29, 2019 5.354 5.354 5.092 5.112 793,470 -0.29(-5.34%)
Jul 26, 2019 5.394 5.464 5.394 5.401 350,881 +0.00(+0.00%)
Jul 25, 2019 5.521 5.521 5.387 5.401 644,224 -0.05(-0.98%)
Jul 24, 2019 5.273 5.464 5.273 5.454 719,613 +0.07(+1.37%)
Jul 23, 2019 5.367 5.407 5.276 5.380 651,001 +0.06(+1.13%)
Jul 22, 2019 5.354 5.421 5.290 5.320 686,111 +0.10(+1.93%)
Jul 19, 2019 5.233 5.300 5.183 5.219 757,957 +0.03(+0.65%)
Jul 18, 2019 5.260 5.306 5.072 5.186 1,057,549 -0.25(-4.57%)
Jul 17, 2019 5.468 5.481 5.407 5.434 908,578 -0.15(-2.64%)
Jul 16, 2019 5.374 5.629 5.360 5.582 1,074,486 +0.24(+4.52%)
Jul 15, 2019 5.488 5.488 5.307 5.340 514,673 -0.05(-1.00%)
Jul 12, 2019 5.434 5.461 5.374 5.394 844,410 -0.05(-0.86%)
Jul 11, 2019 5.488 5.521 5.394 5.441 725,321 -0.04(-0.73%)
Jul 10, 2019 5.488 5.528 5.458 5.481 959,360 +0.09(+1.62%)
Jul 09, 2019 5.548 5.562 5.370 5.394 2,103,356 -0.34(-5.85%)
Jul 08, 2019 5.380 5.823 5.347 5.729 2,998,459 +0.34(+6.35%)
Jul 05, 2019 5.266 5.401 5.253 5.387 1,761,114 +0.07(+1.26%)
Jul 03, 2019 5.380 5.387 5.293 5.320 641,692 -0.05(-0.87%)
Jul 02, 2019 5.461 5.488 5.334 5.367 1,339,154 -0.07(-1.36%)
Jul 01, 2019 5.528 5.548 5.360 5.441 2,013,444 +0.07(+1.37%)
Jun 28, 2019 5.407 5.508 5.340 5.367 16,134,279 -0.09(-1.72%)
Jun 27, 2019 5.434 5.562 5.387 5.461 1,824,532 +0.21(+4.09%)
Jun 26, 2019 5.320 5.401 5.206 5.246 1,306,730 -0.03(-0.64%)
Jun 25, 2019 5.387 5.387 5.260 5.280 1,345,890 -0.10(-1.87%)
Jun 24, 2019 5.629 5.649 5.340 5.380 1,697,061 -0.22(-3.95%)
Jun 21, 2019 5.528 5.713 5.528 5.602 2,150,899 +0.21(+3.99%)
Jun 20, 2019 5.461 5.521 5.364 5.387 1,856,713 +0.19(+3.75%)
Jun 19, 2019 5.139 5.206 5.072 5.193 659,907 +0.03(+0.65%)
Jun 18, 2019 5.146 5.283 5.126 5.159 765,299 +0.05(+1.05%)
Jun 17, 2019 5.058 5.152 5.025 5.105 1,209,684 +0.01(+0.13%)
Jun 14, 2019 5.199 5.199 5.079 5.099 989,294 -0.26(-4.88%)
Jun 13, 2019 5.213 5.478 5.173 5.360 2,013,586 +0.52(+10.66%)
Jun 12, 2019 5.011 5.011 4.837 4.844 1,443,930 -0.36(-6.84%)
Jun 11, 2019 5.253 5.253 5.112 5.199 766,902 +0.05(+1.04%)
Jun 10, 2019 5.246 5.260 5.126 5.146 914,990 -0.09(-1.79%)
Jun 07, 2019 5.293 5.317 5.213 5.240 825,480 +0.03(+0.51%)
Jun 06, 2019 5.327 5.340 5.132 5.213 745,153 -0.18(-3.36%)
Jun 05, 2019 5.327 5.407 5.260 5.394 1,012,237 +0.15(+2.81%)
Jun 04, 2019 5.320 5.344 5.193 5.246 1,115,520 +0.05(+0.90%)
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.