Skip to main content

Frontline Plc (NY: FRO )

23.38 +0.10 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.31 21.78 21.17 21.55 2,345,483 +0.39(+1.83%)
Oct 30, 2023 21.56 21.73 20.95 21.16 2,426,484 -0.41(-1.89%)
Oct 27, 2023 21.13 21.73 21.01 21.57 2,765,980 +0.82(+3.97%)
Oct 26, 2023 20.73 20.96 20.36 20.75 2,314,375 -0.13(-0.60%)
Oct 25, 2023 20.77 20.92 20.66 20.87 2,490,682 +0.10(+0.47%)
Oct 24, 2023 20.38 20.82 20.30 20.77 3,492,018 +0.48(+2.39%)
Oct 23, 2023 20.15 20.54 20.01 20.29 2,609,323 -0.12(-0.57%)
Oct 20, 2023 20.23 20.46 19.99 20.41 3,237,427 +0.36(+1.79%)
Oct 19, 2023 20.08 20.18 19.80 20.05 3,258,687 -0.25(-1.24%)
Oct 18, 2023 20.47 20.57 20.17 20.30 2,039,772 -0.26(-1.27%)
Oct 17, 2023 20.57 20.77 20.42 20.56 2,797,877 +0.20(+1.00%)
Oct 16, 2023 20.15 20.43 19.98 20.36 3,168,153 +0.40(+1.99%)
Oct 13, 2023 19.96 20.38 19.87 19.96 3,670,828 +0.21(+1.08%)
Oct 12, 2023 19.71 19.92 19.46 19.75 2,926,915 +0.19(+0.99%)
Oct 11, 2023 18.98 19.57 18.87 19.55 3,177,040 +0.48(+2.54%)
Oct 10, 2023 19.15 19.23 18.93 19.07 4,228,657 +0.42(+2.23%)
Oct 09, 2023 18.39 18.89 18.14 18.65 5,732,345 +0.96(+5.42%)
Oct 06, 2023 17.05 17.94 16.94 17.70 5,285,819 -0.41(-2.25%)
Oct 05, 2023 16.87 18.21 16.84 18.10 9,378,348 +1.29(+7.66%)
Oct 04, 2023 17.10 17.10 16.48 16.81 2,838,754 -0.64(-3.66%)
Oct 03, 2023 17.41 17.51 17.08 17.45 2,936,491 +0.07(+0.39%)
Oct 02, 2023 18.01 18.12 17.34 17.39 3,845,808 -0.80(-4.42%)
Sep 29, 2023 18.06 18.25 17.84 18.19 4,470,515 +0.15(+0.86%)
Sep 28, 2023 17.48 18.09 17.25 18.03 3,234,955 +0.29(+1.64%)
Sep 27, 2023 17.91 18.11 17.61 17.74 2,217,146 -0.04(-0.22%)
Sep 26, 2023 17.64 18.15 17.59 17.78 2,740,261 +0.05(+0.27%)
Sep 25, 2023 17.32 17.84 17.70 17.73 2,420,673 +0.30(+1.72%)
Sep 22, 2023 17.42 17.84 17.35 17.43 2,585,989 +0.13(+0.73%)
Sep 21, 2023 17.18 17.36 16.86 17.31 3,094,007 +0.50(+3.00%)
Sep 20, 2023 16.42 17.02 16.42 16.80 2,802,460 +0.42(+2.54%)
Sep 19, 2023 16.59 16.68 16.23 16.39 2,408,557 +0.06(+0.36%)
Sep 18, 2023 15.96 16.51 15.89 16.33 4,610,333 +0.50(+3.18%)
Sep 15, 2023 15.58 15.90 15.53 15.83 2,465,182 +0.34(+2.19%)
Sep 14, 2023 15.57 15.94 15.43 15.49 3,238,674 +0.08(+0.50%)
Sep 13, 2023 15.48 15.68 15.31 15.41 4,290,846 -0.08(-0.54%)
Sep 12, 2023 15.43 15.66 15.39 15.49 2,896,400 +0.08(+0.54%)
Sep 11, 2023 15.72 15.77 15.34 15.41 2,049,479 -0.45(-2.85%)
Sep 08, 2023 15.31 15.87 15.27 15.86 2,997,049 +0.66(+4.37%)
Sep 07, 2023 15.22 15.35 15.03 15.20 2,882,549 +0.03(+0.18%)
Sep 06, 2023 15.37 15.47 15.17 15.17 2,352,748 -0.11(-0.72%)
Sep 05, 2023 15.45 15.49 15.03 15.28 4,793,339 -0.84(-5.21%)
Sep 01, 2023 16.29 16.32 16.01 16.12 2,159,197 -0.13(-0.79%)
Aug 31, 2023 16.60 16.63 16.14 16.25 2,316,025 -0.52(-3.08%)
Aug 30, 2023 16.90 16.95 16.70 16.76 1,802,314 -0.30(-1.73%)
Aug 29, 2023 16.86 17.23 16.82 17.06 2,345,880 +0.33(+1.98%)
Aug 28, 2023 17.14 17.29 16.53 16.73 2,448,908 -0.22(-1.31%)
Aug 25, 2023 17.08 17.15 16.52 16.95 3,395,524 +0.36(+2.17%)
Aug 24, 2023 16.71 17.07 16.42 16.59 3,891,510 +0.17(+1.01%)
Aug 23, 2023 16.05 16.49 15.70 16.42 3,140,294 -0.10(-0.61%)
Aug 22, 2023 16.57 16.76 16.50 16.53 1,665,297 -0.10(-0.61%)
Aug 21, 2023 16.63 16.71 16.43 16.63 1,831,187 -0.04(-0.22%)
Aug 18, 2023 16.16 16.75 16.00 16.66 2,079,278 -0.01(-0.06%)
Aug 17, 2023 16.76 16.89 16.55 16.67 2,190,071 +0.28(+1.69%)
Aug 16, 2023 16.36 16.70 16.34 16.40 2,731,417 +0.06(+0.40%)
Aug 15, 2023 16.14 16.43 16.11 16.33 1,725,061 +0.05(+0.28%)
Aug 14, 2023 16.16 16.29 16.04 16.29 1,532,033 +0.10(+0.63%)
Aug 11, 2023 16.27 16.37 16.15 16.18 1,088,816 -0.06(-0.40%)
Aug 10, 2023 16.39 16.54 16.16 16.25 1,806,980 +0.07(+0.46%)
Aug 09, 2023 16.14 16.40 16.12 16.17 2,190,322 +0.24(+1.50%)
Aug 08, 2023 15.60 16.05 15.55 15.93 1,879,371 +0.02(+0.12%)
Aug 07, 2023 16.06 16.06 15.78 15.92 1,528,844 +0.02(+0.12%)
Aug 04, 2023 16.12 16.17 15.87 15.90 1,676,716 +0.03(+0.17%)
Aug 03, 2023 15.65 15.99 15.55 15.87 2,325,724 +0.66(+4.37%)
Aug 02, 2023 15.20 15.30 14.90 15.21 2,357,605 -0.19(-1.26%)
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.