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

Frontline Plc (NY: FRO )

24.39 -0.75 (-2.98%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Feb 28, 2019 4.186 4.264 4.127 4.186 987,574 +0.08(+1.90%)
Feb 27, 2019 4.042 4.134 3.997 4.108 1,099,713 +0.22(+5.70%)
Feb 26, 2019 3.932 3.951 3.830 3.886 944,812 +0.09(+2.41%)
Feb 25, 2019 3.918 3.945 3.795 3.795 947,136 -0.16(-3.96%)
Feb 22, 2019 3.879 3.967 3.840 3.951 703,383 +0.21(+5.57%)
Feb 21, 2019 3.723 3.775 3.710 3.742 262,034 +0.01(+0.35%)
Feb 20, 2019 3.769 3.801 3.720 3.729 301,321 -0.10(-2.56%)
Feb 19, 2019 3.814 3.840 3.749 3.827 357,763 +0.01(+0.34%)
Feb 15, 2019 3.762 3.853 3.762 3.814 681,910 +0.10(+2.81%)
Feb 14, 2019 3.638 3.755 3.615 3.710 1,437,277 +0.13(+3.64%)
Feb 13, 2019 3.527 3.592 3.526 3.579 359,710 +0.00(+0.00%)
Feb 12, 2019 3.586 3.645 3.501 3.579 927,636 +0.30(+9.14%)
Feb 11, 2019 3.156 3.286 3.143 3.280 648,719 +0.08(+2.65%)
Feb 08, 2019 3.253 3.266 3.182 3.195 473,012 -0.08(-2.39%)
Feb 07, 2019 3.306 3.345 3.234 3.273 603,024 -0.14(-4.20%)
Feb 06, 2019 3.416 3.456 3.384 3.416 320,017 -0.06(-1.69%)
Feb 05, 2019 3.384 3.521 3.384 3.475 882,017 +0.16(+4.72%)
Feb 04, 2019 3.266 3.338 3.266 3.319 385,892 +0.01(+0.39%)
Feb 01, 2019 3.312 3.332 3.260 3.306 606,756 -0.05(-1.55%)
Jan 31, 2019 3.403 3.403 3.332 3.358 724,089 -0.12(-3.56%)
Jan 30, 2019 3.429 3.514 3.397 3.482 388,308 +0.08(+2.50%)
Jan 29, 2019 3.377 3.423 3.338 3.397 494,742 +0.00(+0.00%)
Jan 28, 2019 3.456 3.469 3.364 3.397 773,092 -0.16(-4.58%)
Jan 25, 2019 3.638 3.651 3.521 3.560 639,272 -0.08(-2.33%)
Jan 24, 2019 3.684 3.759 3.638 3.645 702,976 -0.04(-1.06%)
Jan 23, 2019 3.671 3.723 3.658 3.684 438,605 +0.01(+0.18%)
Jan 22, 2019 3.710 3.755 3.671 3.677 387,322 -0.10(-2.76%)
Jan 18, 2019 3.690 3.788 3.690 3.782 763,199 +0.12(+3.39%)
Jan 17, 2019 3.651 3.697 3.632 3.658 477,323 +0.03(+0.72%)
Jan 16, 2019 3.677 3.697 3.596 3.632 364,631 -0.06(-1.59%)
Jan 15, 2019 3.775 3.808 3.665 3.690 589,591 +0.12(+3.28%)
Jan 14, 2019 3.573 3.619 3.547 3.573 575,634 -0.08(-2.32%)
Jan 11, 2019 3.677 3.684 3.619 3.658 717,647 -0.13(-3.44%)
Jan 10, 2019 3.886 3.888 3.759 3.788 888,936 -0.28(-6.89%)
Jan 09, 2019 4.147 4.199 4.020 4.068 668,033 +0.07(+1.63%)
Jan 08, 2019 3.892 4.023 3.873 4.003 681,859 +0.08(+1.99%)
Jan 07, 2019 3.814 3.951 3.788 3.925 496,917 +0.05(+1.18%)
Jan 04, 2019 3.755 3.912 3.742 3.879 481,754 +0.17(+4.57%)
Jan 03, 2019 3.710 3.808 3.671 3.710 435,000 +0.03(+0.89%)
Jan 02, 2019 3.560 3.723 3.540 3.677 472,133 +0.07(+1.99%)
Dec 31, 2018 3.651 3.664 3.579 3.606 370,250 -0.02(-0.54%)
Dec 28, 2018 3.742 3.742 3.573 3.625 584,976 -0.08(-2.11%)
Dec 27, 2018 3.690 3.710 3.544 3.703 602,832 -0.11(-2.91%)
Dec 26, 2018 3.651 3.824 3.586 3.814 641,364 +0.18(+5.03%)
Dec 24, 2018 3.586 3.684 3.579 3.632 288,347 +0.01(+0.36%)
Dec 21, 2018 3.579 3.710 3.579 3.619 869,643 +0.03(+0.73%)
Dec 20, 2018 3.645 3.716 3.586 3.592 943,541 -0.22(-5.81%)
Dec 19, 2018 3.866 3.951 3.769 3.814 656,970 -0.06(-1.52%)
Dec 18, 2018 3.918 3.951 3.873 3.873 809,651 -0.10(-2.62%)
Dec 17, 2018 4.147 4.186 3.951 3.977 1,229,655 -0.40(-9.23%)
Dec 14, 2018 4.258 4.417 4.225 4.381 1,420,877 -0.03(-0.59%)
Dec 13, 2018 4.336 4.434 4.336 4.407 510,561 -0.01(-0.29%)
Dec 12, 2018 4.355 4.486 4.349 4.420 544,014 +0.25(+5.94%)
Dec 11, 2018 4.153 4.228 4.127 4.173 951,699 -0.16(-3.61%)
Dec 10, 2018 4.303 4.375 4.264 4.329 798,797 -0.18(-3.91%)
Dec 07, 2018 4.531 4.623 4.486 4.505 647,554 +0.04(+0.88%)
Dec 06, 2018 4.420 4.473 4.264 4.466 905,522 -0.05(-1.01%)
Dec 04, 2018 4.733 4.753 4.499 4.512 711,052 -0.18(-3.76%)
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.