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

Frontline Plc (NY: FRO )

24.04 -1.10 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 3.338 3.449 3.338 3.423 1,059,633 +0.01(+0.19%)
Nov 29, 2017 3.482 3.540 3.413 3.416 1,162,274 -0.10(-2.96%)
Nov 28, 2017 3.560 3.592 3.495 3.521 1,199,950 -0.03(-0.92%)
Nov 27, 2017 3.599 3.638 3.540 3.553 1,038,499 -0.09(-2.50%)
Nov 24, 2017 3.566 3.664 3.534 3.645 1,260,226 -0.08(-2.27%)
Nov 22, 2017 3.645 3.788 3.606 3.729 1,216,218 -0.09(-2.39%)
Nov 21, 2017 3.742 3.824 3.742 3.821 827,145 +0.02(+0.51%)
Nov 20, 2017 3.762 3.808 3.749 3.801 417,621 +0.01(+0.34%)
Nov 17, 2017 3.729 3.814 3.716 3.788 512,118 +0.00(+0.00%)
Nov 16, 2017 3.749 3.821 3.729 3.788 682,743 +0.03(+0.69%)
Nov 15, 2017 3.684 3.795 3.658 3.762 730,444 +0.02(+0.52%)
Nov 14, 2017 3.782 3.804 3.697 3.742 855,038 -0.06(-1.54%)
Nov 13, 2017 3.892 3.925 3.795 3.801 760,520 -0.10(-2.67%)
Nov 10, 2017 3.964 3.984 3.899 3.905 653,359 -0.08(-2.12%)
Nov 09, 2017 3.964 4.003 3.945 3.990 579,768 -0.05(-1.13%)
Nov 08, 2017 4.062 4.088 4.023 4.036 506,419 -0.02(-0.48%)
Nov 07, 2017 4.095 4.098 4.029 4.055 474,369 -0.03(-0.80%)
Nov 06, 2017 4.121 4.153 4.062 4.088 554,570 -0.04(-0.95%)
Nov 03, 2017 4.127 4.147 4.062 4.127 879,722 -0.05(-1.09%)
Nov 02, 2017 4.088 4.186 4.075 4.173 1,439,286 +0.09(+2.24%)
Nov 01, 2017 4.068 4.160 4.042 4.081 815,864 +0.11(+2.79%)
Oct 31, 2017 3.971 4.006 3.938 3.971 549,071 +0.00(+0.00%)
Oct 30, 2017 3.990 4.049 3.964 3.971 412,670 -0.03(-0.81%)
Oct 27, 2017 3.892 4.016 3.847 4.003 900,085 +0.05(+1.32%)
Oct 26, 2017 3.932 3.958 3.899 3.951 280,545 -0.01(-0.16%)
Oct 25, 2017 3.971 4.029 3.932 3.958 493,460 +0.01(+0.33%)
Oct 24, 2017 3.990 3.990 3.918 3.945 564,998 -0.04(-0.98%)
Oct 23, 2017 3.990 4.049 3.977 3.984 524,134 -0.01(-0.16%)
Oct 20, 2017 4.010 4.029 3.964 3.990 463,818 -0.04(-0.97%)
Oct 19, 2017 4.049 4.055 3.990 4.029 524,187 -0.08(-1.90%)
Oct 18, 2017 4.101 4.147 4.055 4.108 445,053 +0.03(+0.64%)
Oct 17, 2017 4.134 4.134 4.062 4.081 508,515 -0.03(-0.63%)
Oct 16, 2017 4.127 4.192 4.065 4.108 1,111,155 +0.15(+3.79%)
Oct 13, 2017 3.932 4.042 3.932 3.958 986,377 +0.05(+1.34%)
Oct 12, 2017 3.925 3.945 3.899 3.905 433,827 +0.00(+0.00%)
Oct 11, 2017 3.873 3.912 3.860 3.905 500,233 +0.04(+1.01%)
Oct 10, 2017 3.840 3.866 3.821 3.866 413,802 +0.07(+1.89%)
Oct 09, 2017 3.834 3.847 3.788 3.795 428,168 +0.01(+0.17%)
Oct 06, 2017 3.879 3.905 3.782 3.788 736,017 -0.15(-3.81%)
Oct 05, 2017 3.905 3.964 3.899 3.938 452,603 +0.03(+0.67%)
Oct 04, 2017 3.938 3.948 3.892 3.912 576,815 -0.05(-1.15%)
Oct 03, 2017 3.899 3.971 3.883 3.958 766,756 +0.08(+2.02%)
Oct 02, 2017 3.827 3.912 3.801 3.879 751,564 -0.06(-1.49%)
Sep 29, 2017 3.905 3.990 3.886 3.938 1,094,064 +0.12(+3.07%)
Sep 28, 2017 3.853 3.862 3.808 3.821 382,618 -0.05(-1.18%)
Sep 27, 2017 3.834 3.879 3.801 3.866 650,351 +0.08(+2.07%)
Sep 26, 2017 3.788 3.827 3.775 3.788 725,814 +0.05(+1.40%)
Sep 25, 2017 3.827 3.857 3.703 3.736 1,117,469 -0.12(-3.05%)
Sep 22, 2017 3.873 3.905 3.827 3.853 992,009 +0.05(+1.37%)
Sep 21, 2017 3.827 3.873 3.795 3.801 756,439 +0.03(+0.87%)
Sep 20, 2017 3.710 3.808 3.703 3.769 784,803 +0.08(+2.12%)
Sep 19, 2017 3.671 3.703 3.651 3.690 488,202 -0.01(-0.18%)
Sep 18, 2017 3.632 3.729 3.632 3.697 790,665 +0.06(+1.61%)
Sep 15, 2017 3.670 3.619 3.638 970,605 +0.00(+0.00%)
Sep 14, 2017 3.625 3.684 3.625 3.638 576,919 -0.03(-0.71%)
Sep 13, 2017 3.645 3.710 3.619 3.664 770,486 +0.02(+0.54%)
Sep 12, 2017 3.619 3.684 3.606 3.645 672,796 +0.00(+0.00%)
Sep 11, 2017 3.645 3.651 3.586 3.645 722,151 -0.07(-1.76%)
Sep 08, 2017 3.671 3.716 3.619 3.710 943,130 -0.05(-1.22%)
Sep 07, 2017 3.703 3.755 3.632 3.755 1,652,939 +0.20(+5.69%)
Sep 06, 2017 3.436 3.553 3.377 3.553 1,439,934 +0.23(+6.86%)
Sep 05, 2017 3.377 3.416 3.312 3.325 3,275,641 +0.07(+2.00%)
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.