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

Frontline Plc (NY: FRO )

24.25 -0.89 (-3.54%)
Streaming Delayed Price Updated: 12:07 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 (%)
Jul 31, 2018 3.345 3.377 3.293 3.332 580,410 +0.02(+0.59%)
Jul 30, 2018 3.384 3.410 3.286 3.312 516,897 -0.10(-2.87%)
Jul 27, 2018 3.429 3.443 3.394 3.410 447,551 -0.07(-1.88%)
Jul 26, 2018 3.449 3.491 3.429 3.475 551,697 +0.05(+1.52%)
Jul 25, 2018 3.351 3.449 3.317 3.423 1,103,426 -0.08(-2.42%)
Jul 24, 2018 3.514 3.534 3.485 3.508 749,554 -0.05(-1.46%)
Jul 23, 2018 3.560 3.612 3.547 3.560 625,649 +0.08(+2.25%)
Jul 20, 2018 3.553 3.560 3.482 3.482 604,348 -0.05(-1.48%)
Jul 19, 2018 3.521 3.592 3.508 3.534 833,944 +0.08(+2.46%)
Jul 18, 2018 3.403 3.449 3.377 3.449 391,287 +0.07(+2.12%)
Jul 17, 2018 3.371 3.443 3.335 3.377 581,361 +0.05(+1.37%)
Jul 16, 2018 3.410 3.423 3.280 3.332 527,982 -0.10(-2.85%)
Jul 13, 2018 3.462 3.502 3.423 3.429 475,909 -0.06(-1.68%)
Jul 12, 2018 3.579 3.586 3.465 3.488 512,613 -0.08(-2.37%)
Jul 11, 2018 3.651 3.690 3.573 3.573 774,425 -0.22(-5.84%)
Jul 10, 2018 3.749 3.866 3.742 3.795 805,113 +0.14(+3.74%)
Jul 09, 2018 3.651 3.671 3.602 3.658 953,872 +0.06(+1.63%)
Jul 06, 2018 3.651 3.677 3.592 3.599 879,663 -0.07(-1.78%)
Jul 05, 2018 3.755 3.775 3.632 3.664 823,674 +0.00(+0.00%)
Jul 03, 2018 3.664 3.664 3.664 0 -0.06(-1.58%)
Jul 02, 2018 3.788 3.788 3.671 3.723 642,137 -0.08(-2.23%)
Jun 29, 2018 3.814 3.827 3.769 3.808 923,858 -0.02(-0.51%)
Jun 28, 2018 3.932 3.932 3.814 3.827 580,309 -0.11(-2.81%)
Jun 27, 2018 3.984 4.081 3.918 3.938 992,558 +0.00(+0.00%)
Jun 26, 2018 3.899 3.984 3.808 3.938 1,170,525 -0.11(-2.74%)
Jun 25, 2018 4.023 4.062 3.945 4.049 949,367 -0.10(-2.36%)
Jun 22, 2018 3.977 4.160 3.964 4.147 2,415,722 +0.26(+6.71%)
Jun 21, 2018 3.938 3.945 3.870 3.886 1,070,708 -0.01(-0.33%)
Jun 20, 2018 3.951 3.958 3.869 3.899 1,084,365 -0.05(-1.16%)
Jun 19, 2018 3.801 3.964 3.795 3.945 1,465,719 +0.04(+1.00%)
Jun 18, 2018 3.723 3.925 3.703 3.905 2,710,412 +0.33(+9.31%)
Jun 15, 2018 3.690 3.540 3.573 1,312,489 -0.12(-3.18%)
Jun 14, 2018 3.716 3.729 3.658 3.690 665,226 -0.03(-0.70%)
Jun 13, 2018 3.658 3.716 3.628 3.716 593,495 +0.09(+2.52%)
Jun 12, 2018 3.677 3.703 3.573 3.625 833,200 -0.05(-1.42%)
Jun 11, 2018 3.645 3.684 3.609 3.677 471,676 +0.03(+0.89%)
Jun 08, 2018 3.710 3.736 3.602 3.645 849,497 -0.05(-1.41%)
Jun 07, 2018 3.769 3.788 3.680 3.697 613,741 -0.05(-1.22%)
Jun 06, 2018 3.742 953,558 +0.08(+2.14%)
Jun 05, 2018 3.645 3.671 3.619 3.664 728,671 -0.01(-0.18%)
Jun 04, 2018 3.697 3.716 3.632 3.671 655,144 -0.05(-1.23%)
Jun 01, 2018 3.736 3.755 3.645 3.716 878,906 -0.03(-0.70%)
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%)
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.