Skip to main content

Frontline Plc (NY: FRO )

23.24 -0.04 (-0.17%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.43 15.63 14.98 15.57 6,704,376 +0.27(+1.78%)
Feb 27, 2023 15.07 15.53 14.98 15.30 5,216,217 +0.42(+2.83%)
Feb 24, 2023 14.61 15.09 14.57 14.88 3,486,046 +0.07(+0.50%)
Feb 23, 2023 14.38 14.92 14.33 14.81 3,749,335 +0.77(+5.46%)
Feb 22, 2023 14.18 14.20 13.89 14.04 3,199,059 -0.13(-0.93%)
Feb 21, 2023 14.38 14.81 14.05 14.17 4,081,454 +0.01(+0.06%)
Feb 17, 2023 14.35 14.40 14.03 14.16 2,528,037 -0.16(-1.09%)
Feb 16, 2023 14.43 14.57 13.98 14.32 3,209,872 -0.11(-0.74%)
Feb 15, 2023 14.01 14.56 13.83 14.43 3,205,710 +0.12(+0.86%)
Feb 14, 2023 13.82 14.56 13.77 14.30 4,007,644 +0.21(+1.52%)
Feb 13, 2023 13.56 14.22 13.49 14.09 3,929,680 +0.73(+5.43%)
Feb 10, 2023 13.65 13.65 13.01 13.36 3,451,110 -0.23(-1.70%)
Feb 09, 2023 13.04 13.78 13.03 13.59 6,614,701 +0.89(+7.01%)
Feb 08, 2023 12.74 12.88 12.60 12.70 2,628,205 -0.04(-0.32%)
Feb 07, 2023 12.68 12.96 12.33 12.74 4,923,500 +0.14(+1.11%)
Feb 06, 2023 12.03 12.69 12.03 12.60 4,972,724 +0.58(+4.80%)
Feb 03, 2023 11.99 12.26 11.92 12.03 2,704,125 +0.05(+0.41%)
Feb 02, 2023 11.98 12.16 11.74 11.98 4,042,096 +0.03(+0.28%)
Feb 01, 2023 11.71 12.08 11.71 11.94 4,813,191 +0.54(+4.70%)
Jan 31, 2023 11.20 11.59 11.11 11.41 2,570,879 +0.18(+1.62%)
Jan 30, 2023 11.38 11.61 11.21 11.23 3,220,512 -0.27(-2.37%)
Jan 27, 2023 11.13 11.55 11.09 11.50 3,651,680 +0.47(+4.26%)
Jan 26, 2023 11.15 11.20 10.85 11.03 2,340,125 -0.02(-0.22%)
Jan 25, 2023 11.01 11.11 10.85 11.05 3,226,933 -0.25(-2.19%)
Jan 24, 2023 11.51 11.51 11.18 11.30 2,954,605 -0.12(-1.08%)
Jan 23, 2023 11.53 11.57 11.38 11.42 2,939,288 -0.17(-1.49%)
Jan 20, 2023 11.61 11.65 11.39 11.60 3,117,746 +0.38(+3.38%)
Jan 19, 2023 11.42 11.44 11.13 11.22 3,892,231 +0.01(+0.07%)
Jan 18, 2023 11.56 11.65 11.21 11.21 6,338,372 -0.45(-3.82%)
Jan 17, 2023 11.65 11.79 11.56 11.65 4,987,381 +0.01(+0.07%)
Jan 13, 2023 11.22 11.70 11.09 11.65 5,683,520 +0.23(+2.02%)
Jan 12, 2023 10.96 11.45 10.92 11.42 8,298,564 +0.59(+5.41%)
Jan 11, 2023 11.36 11.56 10.81 10.83 16,576,311 -0.92(-7.79%)
Jan 10, 2023 11.59 12.04 10.85 11.75 40,731,276 +2.40(+25.68%)
Jan 09, 2023 9.345 9.543 9.275 9.345 8,115,459 +0.16(+1.80%)
Jan 06, 2023 9.321 9.358 9.156 9.180 4,209,025 +0.04(+0.45%)
Jan 05, 2023 8.991 9.176 8.966 9.139 7,453,878 +0.33(+3.75%)
Jan 04, 2023 9.197 9.321 8.701 8.809 12,459,592 -0.72(-7.53%)
Jan 03, 2023 9.890 9.923 9.469 9.527 4,897,611 -0.49(-4.86%)
Dec 30, 2022 9.807 10.05 9.782 10.01 5,023,588 +0.07(+0.66%)
Dec 29, 2022 9.898 10.05 9.820 9.947 4,325,765 +0.12(+1.17%)
Dec 28, 2022 10.17 10.20 9.815 9.832 3,841,427 -0.46(-4.49%)
Dec 27, 2022 10.29 10.33 10.15 10.29 2,286,904 -0.01(-0.08%)
Dec 23, 2022 10.29 10.34 10.04 10.30 4,801,858 +0.07(+0.73%)
Dec 22, 2022 10.50 10.55 10.10 10.23 4,443,214 -0.32(-3.05%)
Dec 21, 2022 10.90 10.91 10.52 10.55 4,546,122 -0.26(-2.37%)
Dec 20, 2022 10.66 10.98 10.59 10.81 5,970,034 +0.16(+1.55%)
Dec 19, 2022 11.13 11.14 10.57 10.64 3,698,921 -0.52(-4.66%)
Dec 16, 2022 11.25 11.30 10.99 11.16 5,057,005 -0.25(-2.17%)
Dec 15, 2022 11.20 11.64 11.14 11.41 7,133,173 +0.22(+1.99%)
Dec 14, 2022 11.62 11.70 10.98 11.18 7,322,387 -0.35(-3.00%)
Dec 13, 2022 11.77 11.79 11.42 11.53 9,203,209 -0.21(-1.76%)
Dec 12, 2022 11.32 11.82 11.28 11.74 7,471,926 +1.15(+10.91%)
Dec 09, 2022 10.70 10.81 10.53 10.58 6,239,296 -0.16(-1.46%)
Dec 08, 2022 10.52 10.99 10.43 10.74 17,299,584 +0.59(+5.77%)
Dec 07, 2022 10.72 10.76 9.980 10.15 7,920,322 -0.68(-6.25%)
Dec 06, 2022 11.37 11.46 10.74 10.83 4,216,526 -0.65(-5.68%)
Dec 05, 2022 12.08 12.25 11.44 11.48 6,614,954 -0.41(-3.47%)
Dec 02, 2022 11.23 11.98 11.09 11.89 6,244,471 +0.60(+5.33%)
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.