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 (%)
Jun 30, 2017 3.632 3.755 3.606 3.736 985,311 +0.08(+2.32%)
Jun 29, 2017 3.612 3.684 3.604 3.651 802,639 +0.01(+0.36%)
Jun 28, 2017 3.573 3.664 3.566 3.638 1,145,545 +0.04(+1.09%)
Jun 27, 2017 3.606 3.645 3.576 3.599 878,115 +0.00(+0.00%)
Jun 26, 2017 3.599 3.625 3.583 3.599 968,021 -0.05(-1.25%)
Jun 23, 2017 3.592 3.651 3.560 3.645 1,509,793 +0.05(+1.45%)
Jun 22, 2017 3.534 3.599 3.534 3.592 1,017,956 +0.04(+1.10%)
Jun 21, 2017 3.540 3.599 3.514 3.553 1,019,160 +0.01(+0.18%)
Jun 20, 2017 3.527 3.592 3.488 3.547 919,280 -0.01(-0.37%)
Jun 19, 2017 3.553 3.573 3.527 3.560 745,498 +0.03(+0.74%)
Jun 16, 2017 3.501 3.560 3.499 3.534 1,074,915 +0.01(+0.18%)
Jun 15, 2017 3.501 3.592 3.495 3.527 1,429,346 -0.10(-2.87%)
Jun 14, 2017 3.586 3.638 3.540 3.632 1,242,374 -0.01(-0.36%)
Jun 13, 2017 3.716 3.736 3.625 3.645 1,263,641 -0.05(-1.24%)
Jun 12, 2017 3.586 3.729 3.586 3.690 1,061,685 +0.07(+1.98%)
Jun 09, 2017 3.553 3.645 3.527 3.619 968,552 +0.05(+1.46%)
Jun 08, 2017 3.534 3.573 3.521 3.566 1,027,799 +0.86(+31.88%)
Jun 07, 2017 2.748 2.758 2.695 2.704 1,485,072 -0.05(-1.76%)
Jun 06, 2017 2.748 2.763 2.695 2.753 1,474,730 -0.01(-0.53%)
Jun 05, 2017 2.792 2.797 2.758 2.767 1,075,551 -0.03(-1.04%)
Jun 02, 2017 2.797 2.806 2.748 2.797 1,735,556 -0.02(-0.86%)
Jun 01, 2017 2.801 2.865 2.787 2.821 1,979,254 +0.01(+0.35%)
May 31, 2017 2.806 2.826 2.680 2.811 6,015,883 +0.18(+7.02%)
May 30, 2017 2.792 2.806 2.617 2.627 5,406,124 -0.11(-3.91%)
May 26, 2017 2.879 2.879 2.661 2.733 7,554,862 -0.19(-6.48%)
May 25, 2017 2.957 2.986 2.918 2.923 1,755,695 -0.05(-1.63%)
May 24, 2017 3.010 3.044 2.971 2.971 1,152,014 -0.05(-1.61%)
May 23, 2017 3.030 3.035 3.010 3.020 746,258 -0.05(-1.58%)
May 22, 2017 3.030 3.078 3.025 3.069 1,178,197 +0.02(+0.80%)
May 19, 2017 3.035 3.054 3.005 3.044 993,598 +0.06(+1.95%)
May 18, 2017 3.044 3.044 2.986 2.986 1,777,904 -0.07(-2.38%)
May 17, 2017 3.069 3.098 3.054 3.059 1,105,051 -0.03(-0.94%)
May 16, 2017 3.107 3.112 3.069 3.088 1,477,673 -0.01(-0.31%)
May 15, 2017 3.156 3.175 3.083 3.098 1,531,990 +0.02(+0.79%)
May 12, 2017 3.083 3.098 3.073 3.073 645,229 -0.00(-0.16%)
May 11, 2017 3.107 3.112 3.078 3.078 818,127 -0.02(-0.63%)
May 10, 2017 3.064 3.102 3.054 3.098 1,150,116 +0.04(+1.43%)
May 09, 2017 3.136 3.136 3.035 3.054 1,845,285 -0.00(-0.16%)
May 08, 2017 3.112 3.132 3.054 3.059 2,101,382 -0.01(-0.47%)
May 05, 2017 3.117 3.141 3.073 3.073 1,101,162 -0.00(-0.16%)
May 04, 2017 3.161 3.166 3.073 3.078 1,630,888 -0.09(-2.91%)
May 03, 2017 3.209 3.234 3.170 3.170 1,273,885 -0.02(-0.76%)
May 02, 2017 3.219 3.229 3.195 3.195 1,148,981 -0.02(-0.75%)
May 01, 2017 3.238 3.258 3.219 3.219 691,538 -0.01(-0.30%)
Apr 28, 2017 3.248 3.248 3.219 3.229 1,777,777 -0.00(-0.15%)
Apr 27, 2017 3.243 3.243 3.204 3.234 1,585,915 -0.00(-0.15%)
Apr 26, 2017 3.263 3.277 3.234 3.238 1,444,328 -0.03(-0.89%)
Apr 25, 2017 3.277 3.311 3.268 3.268 2,525,032 +0.03(+0.90%)
Apr 24, 2017 3.268 3.272 3.224 3.238 1,951,774 +0.02(+0.60%)
Apr 21, 2017 3.229 3.243 3.214 3.219 1,145,376 -0.01(-0.45%)
Apr 20, 2017 3.243 3.258 3.234 3.234 1,368,319 +0.00(+0.00%)
Apr 19, 2017 3.234 3.263 3.229 3.234 1,960,064 -0.02(-0.60%)
Apr 18, 2017 3.258 3.263 3.238 3.253 1,284,014 -0.02(-0.59%)
Apr 17, 2017 3.238 3.277 3.234 3.272 1,305,428 +0.04(+1.35%)
Apr 13, 2017 3.292 3.302 3.229 3.229 1,538,400 -0.06(-1.77%)
Apr 12, 2017 3.374 3.374 3.282 3.287 1,231,100 -0.09(-2.59%)
Apr 11, 2017 3.321 3.377 3.285 3.374 2,372,205 +0.02(+0.72%)
Apr 10, 2017 3.248 3.355 3.248 3.350 2,334,673 +0.10(+3.14%)
Apr 07, 2017 3.253 3.272 3.236 3.248 769,413 +0.00(+0.00%)
Apr 06, 2017 3.263 3.287 3.234 3.248 1,656,091 +0.03(+0.90%)
Apr 05, 2017 3.292 3.302 3.209 3.219 2,544,294 -0.03(-1.04%)
Apr 04, 2017 3.258 3.268 3.243 3.253 1,133,274 -0.02(-0.59%)
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.