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 (%)
May 31, 2018 3.749 3.879 3.716 3.742 2,440,210 +0.33(+9.54%)
May 30, 2018 3.338 3.416 3.332 3.416 1,120,132 +0.15(+4.59%)
May 29, 2018 3.260 3.312 3.201 3.266 1,152,701 +0.16(+5.25%)
May 25, 2018 3.103 3.103 3.103 0 +0.00(+0.00%)
May 24, 2018 3.143 3.162 3.097 3.103 330,878 -0.04(-1.24%)
May 23, 2018 3.103 3.149 3.090 3.143 352,877 +0.02(+0.63%)
May 22, 2018 3.103 3.149 3.097 3.123 418,391 +0.00(+0.00%)
May 21, 2018 3.097 3.139 3.071 3.123 339,350 +0.05(+1.48%)
May 18, 2018 3.058 3.107 3.045 3.077 348,027 +0.01(+0.43%)
May 17, 2018 3.025 3.090 3.025 3.064 325,274 +0.04(+1.29%)
May 16, 2018 3.038 3.058 3.006 3.025 279,753 -0.02(-0.64%)
May 15, 2018 3.058 3.077 2.999 3.045 313,577 -0.05(-1.48%)
May 14, 2018 3.045 3.097 3.032 3.090 304,784 +0.06(+1.94%)
May 11, 2018 3.045 3.077 3.019 3.032 213,993 +0.01(+0.22%)
May 10, 2018 3.019 3.045 3.002 3.025 275,564 +0.00(+0.00%)
May 09, 2018 2.986 3.045 2.980 3.025 473,639 +0.09(+3.11%)
May 08, 2018 2.954 2.986 2.888 2.934 862,619 +0.09(+3.21%)
May 07, 2018 2.797 2.869 2.777 2.843 506,222 +0.07(+2.59%)
May 04, 2018 2.791 2.823 2.764 2.771 332,116 -0.02(-0.70%)
May 03, 2018 2.817 2.833 2.771 2.791 417,623 -0.02(-0.70%)
May 02, 2018 2.810 2.843 2.791 2.810 532,614 -0.02(-0.69%)
May 01, 2018 2.823 2.836 2.804 2.830 307,275 +0.01(+0.23%)
Apr 30, 2018 2.856 2.862 2.804 2.823 684,522 -0.10(-3.35%)
Apr 27, 2018 2.934 2.954 2.912 2.921 385,555 -0.05(-1.75%)
Apr 26, 2018 2.954 2.999 2.940 2.973 366,326 -0.01(-0.22%)
Apr 25, 2018 3.006 3.006 2.924 2.980 610,457 -0.14(-4.59%)
Apr 24, 2018 3.149 3.188 3.097 3.123 409,548 -0.05(-1.44%)
Apr 23, 2018 3.149 3.182 3.133 3.169 178,417 -0.02(-0.61%)
Apr 20, 2018 3.162 3.214 3.152 3.188 431,427 +0.01(+0.20%)
Apr 19, 2018 3.143 3.195 3.123 3.182 557,027 +0.03(+0.83%)
Apr 18, 2018 3.103 3.192 3.089 3.156 592,950 +0.03(+0.83%)
Apr 17, 2018 3.110 3.149 3.090 3.130 366,745 -0.04(-1.23%)
Apr 16, 2018 3.071 3.188 3.051 3.169 412,738 +0.05(+1.67%)
Apr 13, 2018 3.084 3.130 3.058 3.117 488,107 -0.03(-0.83%)
Apr 12, 2018 3.058 3.149 3.045 3.143 758,983 +0.11(+3.66%)
Apr 11, 2018 2.908 3.064 2.908 3.032 496,854 +0.10(+3.33%)
Apr 10, 2018 2.862 2.934 2.836 2.934 313,688 +0.12(+4.41%)
Apr 09, 2018 2.836 2.836 2.804 2.810 483,309 +0.01(+0.47%)
Apr 06, 2018 2.888 2.921 2.797 2.797 712,243 -0.15(-5.09%)
Apr 05, 2018 2.927 2.973 2.895 2.947 434,373 +0.03(+1.12%)
Apr 04, 2018 2.875 2.927 2.856 2.914 504,182 -0.01(-0.22%)
Apr 03, 2018 2.895 2.934 2.869 2.921 516,839 +0.05(+1.82%)
Apr 02, 2018 2.882 2.927 2.836 2.869 744,481 -0.02(-0.68%)
Mar 29, 2018 2.888 2.888 2.888 0 +0.03(+0.91%)
Mar 28, 2018 2.999 3.018 2.862 2.862 930,225 -0.13(-4.36%)
Mar 27, 2018 3.006 3.051 2.973 2.993 719,408 +0.00(+0.00%)
Mar 26, 2018 2.954 2.999 2.921 2.993 581,676 +0.09(+3.15%)
Mar 23, 2018 2.960 2.976 2.898 2.901 395,549 -0.03(-0.89%)
Mar 22, 2018 2.934 2.960 2.885 2.927 700,298 -0.05(-1.75%)
Mar 21, 2018 2.882 2.993 2.882 2.980 1,044,884 +0.09(+3.16%)
Mar 20, 2018 2.869 2.918 2.817 2.888 893,296 +0.03(+0.91%)
Mar 19, 2018 2.869 2.869 2.830 2.862 428,579 -0.03(-1.13%)
Mar 16, 2018 2.869 2.908 2.843 2.895 1,318,593 -0.04(-1.33%)
Mar 15, 2018 2.856 2.934 2.804 2.934 714,696 +0.01(+0.45%)
Mar 14, 2018 2.927 2.940 2.869 2.921 613,184 -0.03(-0.88%)
Mar 13, 2018 2.927 3.006 2.918 2.947 784,582 +0.08(+2.96%)
Mar 12, 2018 2.836 2.882 2.823 2.862 326,798 +0.02(+0.69%)
Mar 09, 2018 2.843 2.882 2.817 2.843 456,298 +0.03(+1.16%)
Mar 08, 2018 2.875 2.882 2.804 2.810 574,215 -0.11(-3.79%)
Mar 07, 2018 2.967 2.862 2.921 1,205,570 +0.03(+0.90%)
Mar 06, 2018 2.869 2.940 2.839 2.895 2,243,958 +0.26(+9.90%)
Mar 05, 2018 2.667 2.628 2.634 858,360 +0.01(+0.25%)
Mar 02, 2018 2.510 2.641 2.504 2.628 1,363,448 +0.10(+4.13%)
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.