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 (%)
Dec 29, 2017 3.005 3.005 3.005 0 -0.04(-1.29%)
Dec 28, 2017 3.064 3.077 3.018 3.045 1,169,918 +0.00(+0.00%)
Dec 27, 2017 3.051 3.064 3.012 3.045 874,856 +0.02(+0.65%)
Dec 26, 2017 3.012 3.064 3.012 3.025 650,032 +0.01(+0.22%)
Dec 22, 2017 3.045 3.058 3.012 3.018 722,350 -0.01(-0.43%)
Dec 21, 2017 3.031 3.061 2.927 3.031 1,427,012 +0.05(+1.54%)
Dec 20, 2017 3.038 3.045 2.969 2.986 955,580 -0.03(-0.87%)
Dec 19, 2017 3.084 3.084 2.999 3.012 1,180,430 -0.03(-1.08%)
Dec 18, 2017 3.084 3.130 3.031 3.045 1,240,051 -0.04(-1.27%)
Dec 15, 2017 3.103 3.136 3.064 3.084 1,445,566 +0.04(+1.29%)
Dec 14, 2017 3.169 3.208 3.031 3.045 2,437,309 -0.09(-2.72%)
Dec 13, 2017 3.208 3.247 3.110 3.130 1,644,429 -0.09(-2.65%)
Dec 12, 2017 3.228 3.280 3.195 3.215 1,079,302 -0.04(-1.21%)
Dec 11, 2017 3.261 3.284 3.143 3.254 1,136,285 +0.11(+3.54%)
Dec 08, 2017 3.162 3.189 3.136 3.143 513,497 +0.00(+0.00%)
Dec 07, 2017 3.202 3.215 3.143 728,761 +0.00(+0.00%)
Dec 06, 2017 3.300 3.300 3.175 3.182 960,029 -0.11(-3.38%)
Dec 05, 2017 3.359 3.365 3.287 3.293 943,569 -0.10(-3.08%)
Dec 04, 2017 3.431 3.464 3.427 3.398 945,997 -0.06(-1.70%)
Dec 01, 2017 3.470 3.496 3.424 3.457 632,420 +0.02(+0.57%)
Nov 30, 2017 3.352 3.464 3.352 3.437 1,055,193 +0.01(+0.19%)
Nov 29, 2017 3.496 3.555 3.428 3.431 1,157,403 -0.10(-2.96%)
Nov 28, 2017 3.575 3.608 3.509 3.536 1,194,922 -0.03(-0.92%)
Nov 27, 2017 3.614 3.653 3.555 3.568 1,034,147 -0.09(-2.50%)
Nov 24, 2017 3.581 3.680 3.549 3.660 1,254,945 -0.09(-2.27%)
Nov 22, 2017 3.660 3.804 3.621 3.745 1,211,121 -0.09(-2.39%)
Nov 21, 2017 3.758 3.840 3.758 3.837 823,679 +0.02(+0.51%)
Nov 20, 2017 3.778 3.824 3.765 3.817 415,871 +0.01(+0.34%)
Nov 17, 2017 3.745 3.830 3.732 3.804 509,972 +0.00(+0.00%)
Nov 16, 2017 3.765 3.837 3.745 3.804 679,882 +0.03(+0.69%)
Nov 15, 2017 3.699 3.811 3.673 3.778 727,384 +0.02(+0.52%)
Nov 14, 2017 3.797 3.821 3.712 3.758 851,455 -0.06(-1.54%)
Nov 13, 2017 3.909 3.942 3.811 3.817 757,333 -0.10(-2.67%)
Nov 10, 2017 3.981 4.000 3.915 3.922 650,621 -0.09(-2.12%)
Nov 09, 2017 3.981 4.020 3.961 4.007 577,338 -0.05(-1.13%)
Nov 08, 2017 4.079 4.105 4.040 4.053 504,297 -0.02(-0.48%)
Nov 07, 2017 4.112 4.115 4.046 4.072 472,381 -0.03(-0.80%)
Nov 06, 2017 4.138 4.171 4.079 4.105 552,246 -0.04(-0.95%)
Nov 03, 2017 4.144 4.164 4.079 4.144 876,036 -0.05(-1.09%)
Nov 02, 2017 4.105 4.203 4.092 4.190 1,433,255 +0.09(+2.24%)
Nov 01, 2017 4.086 4.177 4.059 4.099 812,446 +0.11(+2.79%)
Oct 31, 2017 3.987 4.023 3.955 3.987 546,770 +0.00(+0.00%)
Oct 30, 2017 4.007 4.066 3.981 3.987 410,941 -0.03(-0.81%)
Oct 27, 2017 3.909 4.033 3.863 4.020 896,313 +0.05(+1.32%)
Oct 26, 2017 3.948 3.974 3.915 3.968 279,369 -0.01(-0.16%)
Oct 25, 2017 3.987 4.046 3.948 3.974 491,392 +0.01(+0.33%)
Oct 24, 2017 4.007 4.007 3.935 3.961 562,630 -0.04(-0.98%)
Oct 23, 2017 4.007 4.066 3.994 4.000 521,937 -0.01(-0.16%)
Oct 20, 2017 4.027 4.046 3.981 4.007 461,875 -0.04(-0.97%)
Oct 19, 2017 4.066 4.072 4.007 4.046 521,991 -0.08(-1.90%)
Oct 18, 2017 4.118 4.164 4.072 4.125 443,188 +0.03(+0.64%)
Oct 17, 2017 4.151 4.151 4.079 4.099 506,384 -0.03(-0.63%)
Oct 16, 2017 4.144 4.210 4.082 4.125 1,106,499 +0.15(+3.79%)
Oct 13, 2017 3.948 4.059 3.948 3.974 982,244 +0.05(+1.34%)
Oct 12, 2017 3.942 3.961 3.915 3.922 432,009 +0.00(+0.00%)
Oct 11, 2017 3.889 3.928 3.876 3.922 498,137 +0.04(+1.01%)
Oct 10, 2017 3.856 3.883 3.837 3.883 412,068 +0.07(+1.89%)
Oct 09, 2017 3.850 3.863 3.804 3.811 426,373 +0.01(+0.17%)
Oct 06, 2017 3.896 3.922 3.797 3.804 732,933 -0.15(-3.81%)
Oct 05, 2017 3.922 3.981 3.915 3.955 450,707 +0.03(+0.67%)
Oct 04, 2017 3.955 3.964 3.909 3.928 574,398 -0.05(-1.15%)
Oct 03, 2017 3.915 3.987 3.899 3.974 763,543 +0.08(+2.02%)
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.