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, 2019 4.989 5.199 4.976 5.133 974,745 -0.03(-0.51%)
May 30, 2019 5.258 5.258 5.120 5.159 847,168 -0.11(-2.11%)
May 29, 2019 5.303 5.310 5.133 5.271 1,787,301 -0.23(-4.17%)
May 28, 2019 5.591 5.611 5.487 5.500 909,824 -0.10(-1.75%)
May 24, 2019 5.683 5.709 5.572 5.598 1,625,084 +0.07(+1.18%)
May 23, 2019 5.644 5.657 5.395 5.533 1,189,071 -0.20(-3.43%)
May 22, 2019 5.880 5.965 5.690 5.729 1,036,223 -0.22(-3.74%)
May 21, 2019 6.030 6.122 5.925 5.952 1,111,231 -0.15(-2.47%)
May 20, 2019 5.912 6.249 5.906 6.102 1,817,095 +0.20(+3.44%)
May 17, 2019 6.024 6.069 5.860 5.899 1,000,404 -0.16(-2.70%)
May 16, 2019 5.906 6.102 5.801 6.063 2,269,607 +0.18(+3.00%)
May 15, 2019 5.585 5.971 5.565 5.886 2,472,451 +0.34(+6.14%)
May 14, 2019 5.179 5.552 5.172 5.546 1,871,688 +0.57(+11.45%)
May 13, 2019 5.081 5.140 4.963 4.976 837,340 -0.20(-3.80%)
May 10, 2019 5.218 5.258 5.153 5.172 566,794 -0.01(-0.25%)
May 09, 2019 5.212 5.231 5.074 5.186 542,900 +0.01(+0.13%)
May 08, 2019 5.218 5.274 5.169 5.179 543,864 +0.06(+1.15%)
May 07, 2019 5.172 5.199 5.068 5.120 425,087 -0.10(-1.88%)
May 06, 2019 5.231 5.258 5.199 5.218 704,002 -0.18(-3.28%)
May 03, 2019 5.238 5.402 5.238 5.395 690,660 +0.16(+3.13%)
May 02, 2019 5.212 5.310 5.192 5.231 467,335 -0.05(-0.87%)
May 01, 2019 5.388 5.402 5.264 5.277 405,644 -0.09(-1.59%)
Apr 30, 2019 5.395 5.434 5.349 5.362 736,352 -0.02(-0.36%)
Apr 29, 2019 5.172 5.421 5.172 5.382 736,277 +0.12(+2.24%)
Apr 26, 2019 5.179 5.277 5.136 5.264 517,155 -0.03(-0.62%)
Apr 25, 2019 5.297 5.303 5.205 5.297 476,233 +0.02(+0.37%)
Apr 24, 2019 5.388 5.388 5.271 5.277 591,850 +0.03(+0.50%)
Apr 23, 2019 5.330 5.362 5.238 5.251 534,895 -0.08(-1.47%)
Apr 22, 2019 5.087 5.395 5.074 5.330 912,966 +0.25(+4.90%)
Apr 18, 2019 5.107 5.140 5.048 5.081 361,062 -0.03(-0.64%)
Apr 17, 2019 5.166 5.199 5.074 5.113 488,000 +0.00(+0.00%)
Apr 16, 2019 5.100 5.159 5.063 5.113 525,710 +0.01(+0.26%)
Apr 15, 2019 5.127 5.127 5.087 5.100 449,267 -0.08(-1.52%)
Apr 12, 2019 5.153 5.238 5.127 5.179 653,394 -0.01(-0.25%)
Apr 11, 2019 5.041 5.267 4.997 5.192 901,740 -0.05(-0.87%)
Apr 10, 2019 5.048 5.258 5.041 5.238 1,271,508 +0.31(+6.24%)
Apr 09, 2019 5.009 5.041 4.904 4.930 1,030,482 -0.16(-3.21%)
Apr 08, 2019 4.924 5.097 4.911 5.094 3,481,989 +0.60(+13.25%)
Apr 05, 2019 4.557 4.616 4.482 4.498 1,191,168 +0.02(+0.44%)
Apr 04, 2019 4.446 4.498 4.423 4.478 295,614 +0.04(+0.89%)
Apr 03, 2019 4.478 4.518 4.413 4.439 303,973 +0.01(+0.15%)
Apr 02, 2019 4.387 4.439 4.341 4.433 404,371 -0.03(-0.59%)
Apr 01, 2019 4.347 4.465 4.328 4.459 655,454 +0.23(+5.42%)
Mar 29, 2019 4.223 4.236 4.131 4.230 785,355 +0.10(+2.38%)
Mar 28, 2019 4.184 4.236 4.105 4.131 735,476 -0.18(-4.10%)
Mar 27, 2019 4.269 4.328 4.223 4.308 408,481 -0.03(-0.60%)
Mar 26, 2019 4.341 4.370 4.282 4.334 646,137 +0.03(+0.76%)
Mar 25, 2019 4.413 4.419 4.275 4.302 548,356 -0.19(-4.23%)
Mar 22, 2019 4.570 4.577 4.406 4.491 1,053,403 -0.09(-1.86%)
Mar 21, 2019 4.478 4.596 4.472 4.577 769,274 +0.18(+4.02%)
Mar 20, 2019 4.400 4.439 4.308 4.400 710,559 +0.01(+0.15%)
Mar 19, 2019 4.452 4.459 4.380 4.393 516,014 -0.03(-0.74%)
Mar 18, 2019 4.295 4.433 4.289 4.426 553,880 +0.17(+4.00%)
Mar 15, 2019 4.190 4.328 4.148 4.256 1,214,231 +0.10(+2.52%)
Mar 14, 2019 4.223 4.259 4.141 4.151 470,717 -0.12(-2.91%)
Mar 13, 2019 4.216 4.292 4.203 4.275 603,627 +0.04(+0.93%)
Mar 12, 2019 4.164 4.256 4.164 4.236 495,947 +0.18(+4.35%)
Mar 11, 2019 4.092 4.112 4.040 4.059 562,190 -0.09(-2.05%)
Mar 08, 2019 4.066 4.164 4.040 4.144 495,620 -0.01(-0.16%)
Mar 07, 2019 4.197 4.236 4.144 4.151 580,236 -0.14(-3.35%)
Mar 06, 2019 4.419 4.419 4.256 4.295 548,212 -0.12(-2.81%)
Mar 05, 2019 4.374 4.433 4.347 4.419 571,777 +0.06(+1.35%)
Mar 04, 2019 4.380 4.400 4.321 4.361 586,481 +0.06(+1.37%)
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.