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 (%)
Sep 28, 2018 3.871 3.905 3.858 3.898 360,420 +0.07(+1.93%)
Sep 27, 2018 3.764 3.874 3.757 3.824 331,649 +0.06(+1.60%)
Sep 26, 2018 3.797 3.811 3.764 3.764 226,112 +0.01(+0.36%)
Sep 25, 2018 3.744 3.784 3.730 3.750 271,326 -0.04(-1.06%)
Sep 24, 2018 3.703 3.790 3.690 3.790 513,428 +0.13(+3.48%)
Sep 21, 2018 3.643 3.683 3.623 3.663 1,024,621 +0.07(+2.06%)
Sep 20, 2018 3.596 3.596 3.556 3.589 249,781 +0.00(+0.00%)
Sep 19, 2018 3.515 3.616 3.515 3.589 511,478 +0.09(+2.69%)
Sep 18, 2018 3.468 3.522 3.462 3.495 239,931 +0.05(+1.36%)
Sep 17, 2018 3.435 3.508 3.435 3.448 275,036 -0.06(-1.72%)
Sep 14, 2018 3.482 3.529 3.468 3.509 254,292 +0.06(+1.75%)
Sep 13, 2018 3.509 3.519 3.442 3.448 157,102 -0.05(-1.53%)
Sep 12, 2018 3.515 3.529 3.489 3.502 214,477 -0.01(-0.19%)
Sep 11, 2018 3.448 3.521 3.421 3.509 306,407 +0.04(+1.16%)
Sep 10, 2018 3.455 3.482 3.425 3.468 209,570 +0.04(+1.17%)
Sep 07, 2018 3.421 3.468 3.408 3.428 331,354 -0.05(-1.35%)
Sep 06, 2018 3.475 3.522 3.475 3.475 395,892 -0.03(-0.77%)
Sep 05, 2018 3.522 3.522 3.462 3.502 324,724 -0.03(-0.76%)
Sep 04, 2018 3.583 3.603 3.499 3.529 406,873 -0.12(-3.31%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.07(-1.81%)
Aug 30, 2018 3.697 3.723 3.670 3.717 411,370 +0.02(+0.54%)
Aug 29, 2018 3.643 3.723 3.636 3.697 377,336 +0.02(+0.55%)
Aug 28, 2018 3.663 3.697 3.663 3.676 320,671 +0.01(+0.37%)
Aug 27, 2018 3.623 3.670 3.616 3.663 429,702 +0.11(+3.21%)
Aug 24, 2018 3.603 3.633 3.522 3.549 469,978 -0.05(-1.31%)
Aug 23, 2018 3.676 3.723 3.576 3.596 1,374,497 -0.03(-0.92%)
Aug 22, 2018 3.629 3.636 3.549 3.629 706,753 +0.15(+4.44%)
Aug 21, 2018 3.509 3.522 3.442 3.475 818,944 +0.13(+4.02%)
Aug 20, 2018 3.375 3.381 3.281 3.341 766,990 -0.09(-2.73%)
Aug 17, 2018 3.294 3.462 3.294 3.435 2,403,402 +0.35(+11.30%)
Aug 16, 2018 3.167 3.207 3.053 3.086 560,958 +0.09(+3.14%)
Aug 15, 2018 3.053 3.073 2.992 2.992 723,071 -0.15(-4.90%)
Aug 14, 2018 3.200 3.200 3.146 3.146 775,620 -0.11(-3.50%)
Aug 13, 2018 3.301 3.301 3.187 3.260 715,495 -0.07(-2.21%)
Aug 10, 2018 3.301 3.368 3.274 3.334 588,180 -0.08(-2.36%)
Aug 09, 2018 3.415 3.448 3.388 3.415 346,518 +0.00(+0.00%)
Aug 08, 2018 3.388 3.421 3.368 3.415 313,932 +0.03(+0.99%)
Aug 07, 2018 3.421 3.425 3.368 3.381 366,939 -0.02(-0.59%)
Aug 06, 2018 3.395 3.435 3.368 3.401 253,634 -0.01(-0.20%)
Aug 03, 2018 3.442 3.475 3.368 3.408 467,146 -0.05(-1.55%)
Aug 02, 2018 3.395 3.482 3.388 3.462 426,264 +0.06(+1.78%)
Aug 01, 2018 3.408 3.421 3.357 3.401 322,919 -0.03(-0.78%)
Jul 31, 2018 3.442 3.475 3.388 3.428 564,067 +0.02(+0.59%)
Jul 30, 2018 3.482 3.509 3.381 3.408 502,343 -0.10(-2.87%)
Jul 27, 2018 3.529 3.542 3.492 3.509 434,949 -0.07(-1.88%)
Jul 26, 2018 3.549 3.593 3.529 3.576 536,162 +0.05(+1.52%)
Jul 25, 2018 3.448 3.549 3.413 3.522 1,072,356 -0.09(-2.42%)
Jul 24, 2018 3.616 3.636 3.586 3.609 728,448 -0.05(-1.47%)
Jul 23, 2018 3.663 3.717 3.650 3.663 608,032 +0.08(+2.25%)
Jul 20, 2018 3.656 3.663 3.583 3.583 587,331 -0.05(-1.48%)
Jul 19, 2018 3.623 3.697 3.609 3.636 810,462 +0.09(+2.46%)
Jul 18, 2018 3.502 3.549 3.475 3.549 380,269 +0.07(+2.12%)
Jul 17, 2018 3.468 3.542 3.432 3.475 564,991 +0.05(+1.37%)
Jul 16, 2018 3.509 3.522 3.375 3.428 513,115 -0.10(-2.85%)
Jul 13, 2018 3.562 3.603 3.522 3.529 462,508 -0.06(-1.68%)
Jul 12, 2018 3.683 3.690 3.566 3.589 498,179 -0.09(-2.37%)
Jul 11, 2018 3.757 3.797 3.676 3.676 752,619 -0.23(-5.84%)
Jul 10, 2018 3.858 3.978 3.851 3.905 782,442 +0.14(+3.74%)
Jul 09, 2018 3.757 3.777 3.707 3.764 927,013 +0.06(+1.63%)
Jul 06, 2018 3.757 3.784 3.697 3.703 854,893 -0.07(-1.78%)
Jul 05, 2018 3.864 3.884 3.737 3.770 800,481 +0.00(+0.00%)
Jul 03, 2018 3.770 3.770 3.770 0 -0.06(-1.58%)
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.