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

Frontline Plc (NY: FRO )

25.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2017 3.769 3.811 3.736 3.736 744,981 -0.06(-1.55%)
Jul 28, 2017 3.775 3.834 3.775 3.795 607,530 +0.06(+1.57%)
Jul 27, 2017 3.749 3.775 3.723 3.736 595,225 +0.01(+0.17%)
Jul 26, 2017 3.769 3.782 3.703 3.729 966,671 -0.05(-1.38%)
Jul 25, 2017 3.834 3.860 3.775 3.782 770,026 -0.01(-0.17%)
Jul 24, 2017 3.873 3.873 3.782 3.788 993,423 -0.06(-1.53%)
Jul 21, 2017 4.036 4.036 3.821 3.847 2,357,883 -0.28(-6.79%)
Jul 20, 2017 4.166 4.173 4.090 4.127 937,887 -0.04(-0.94%)
Jul 19, 2017 4.114 4.238 4.108 4.166 1,055,423 +0.07(+1.75%)
Jul 18, 2017 4.095 4.134 4.065 4.095 1,012,362 +0.01(+0.16%)
Jul 17, 2017 4.049 4.101 4.029 4.088 817,309 +0.05(+1.29%)
Jul 14, 2017 3.925 4.039 3.918 4.036 1,342,667 +0.14(+3.69%)
Jul 13, 2017 3.834 3.912 3.795 3.892 1,008,598 +0.12(+3.11%)
Jul 12, 2017 3.840 3.860 3.749 3.775 828,677 -0.01(-0.34%)
Jul 11, 2017 3.769 3.821 3.749 3.788 697,102 +0.03(+0.69%)
Jul 10, 2017 3.716 3.795 3.703 3.762 400,893 +0.07(+1.94%)
Jul 07, 2017 3.788 3.795 3.684 3.690 659,178 -0.07(-1.91%)
Jul 06, 2017 3.769 3.821 3.755 3.762 738,087 -0.03(-0.86%)
Jul 05, 2017 3.821 3.827 3.742 3.795 705,556 -0.02(-0.51%)
Jul 03, 2017 3.736 3.834 3.729 3.814 684,340 +0.08(+2.09%)
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%)
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.