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: 4:10 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 (%)
Aug 31, 2018 3.562 3.562 3.562 0 -0.07(-1.80%)
Aug 30, 2018 3.608 3.634 3.581 3.627 421,515 +0.02(+0.54%)
Aug 29, 2018 3.555 3.634 3.549 3.608 386,641 +0.02(+0.55%)
Aug 28, 2018 3.575 3.608 3.575 3.588 328,580 +0.01(+0.37%)
Aug 27, 2018 3.536 3.581 3.529 3.575 440,300 +0.11(+3.21%)
Aug 24, 2018 3.516 3.545 3.437 3.464 481,568 -0.05(-1.31%)
Aug 23, 2018 3.588 3.634 3.490 3.509 1,408,395 -0.03(-0.92%)
Aug 22, 2018 3.542 3.549 3.464 3.542 724,182 +0.15(+4.44%)
Aug 21, 2018 3.424 3.437 3.359 3.392 839,140 +0.13(+4.02%)
Aug 20, 2018 3.293 3.300 3.202 3.261 785,905 -0.09(-2.73%)
Aug 17, 2018 3.215 3.378 3.215 3.352 2,462,675 +0.34(+11.30%)
Aug 16, 2018 3.090 3.130 2.979 3.012 574,792 +0.09(+3.14%)
Aug 15, 2018 2.979 2.999 2.920 2.920 740,904 -0.15(-4.90%)
Aug 14, 2018 3.123 3.123 3.071 3.071 794,748 -0.11(-3.50%)
Aug 13, 2018 3.221 3.221 3.110 3.182 733,140 -0.07(-2.21%)
Aug 10, 2018 3.221 3.287 3.195 3.254 602,686 -0.08(-2.36%)
Aug 09, 2018 3.333 3.365 3.306 3.333 355,064 +0.00(+0.00%)
Aug 08, 2018 3.306 3.339 3.287 3.333 321,675 +0.03(+0.99%)
Aug 07, 2018 3.339 3.342 3.287 3.300 375,988 -0.02(-0.59%)
Aug 06, 2018 3.313 3.352 3.287 3.320 259,889 -0.01(-0.20%)
Aug 03, 2018 3.359 3.392 3.287 3.326 478,666 -0.05(-1.55%)
Aug 02, 2018 3.313 3.398 3.306 3.378 436,776 +0.06(+1.77%)
Aug 01, 2018 3.326 3.339 3.276 3.320 330,883 -0.03(-0.78%)
Jul 31, 2018 3.359 3.392 3.306 3.346 577,978 +0.02(+0.59%)
Jul 30, 2018 3.398 3.424 3.300 3.326 514,731 -0.10(-2.87%)
Jul 27, 2018 3.444 3.457 3.408 3.424 445,676 -0.07(-1.88%)
Jul 26, 2018 3.464 3.506 3.444 3.490 549,385 +0.05(+1.52%)
Jul 25, 2018 3.365 3.464 3.331 3.437 1,098,803 -0.09(-2.42%)
Jul 24, 2018 3.529 3.549 3.500 3.522 746,413 -0.05(-1.46%)
Jul 23, 2018 3.575 3.627 3.562 3.575 623,027 +0.08(+2.25%)
Jul 20, 2018 3.568 3.575 3.496 3.496 601,815 -0.05(-1.48%)
Jul 19, 2018 3.536 3.608 3.522 3.549 830,450 +0.09(+2.46%)
Jul 18, 2018 3.418 3.464 3.392 3.464 389,647 +0.07(+2.12%)
Jul 17, 2018 3.385 3.457 3.349 3.392 578,925 +0.05(+1.37%)
Jul 16, 2018 3.424 3.437 3.293 3.346 525,769 -0.10(-2.85%)
Jul 13, 2018 3.477 3.517 3.437 3.444 473,915 -0.06(-1.68%)
Jul 12, 2018 3.595 3.601 3.480 3.503 510,465 -0.09(-2.37%)
Jul 11, 2018 3.667 3.706 3.588 3.588 771,180 -0.22(-5.84%)
Jul 10, 2018 3.765 3.883 3.758 3.811 801,739 +0.14(+3.74%)
Jul 09, 2018 3.667 3.686 3.617 3.673 949,875 +0.06(+1.63%)
Jul 06, 2018 3.667 3.693 3.608 3.614 875,977 -0.07(-1.78%)
Jul 05, 2018 3.771 3.791 3.647 3.680 820,223 +0.00(+0.00%)
Jul 03, 2018 3.680 3.680 3.680 0 -0.06(-1.58%)
Jul 02, 2018 3.804 3.804 3.686 3.739 639,446 -0.09(-2.23%)
Jun 29, 2018 3.830 3.843 3.784 3.824 919,987 -0.02(-0.51%)
Jun 28, 2018 3.948 3.948 3.830 3.843 577,877 -0.11(-2.81%)
Jun 27, 2018 4.000 4.099 3.935 3.955 988,399 +0.00(+0.00%)
Jun 26, 2018 3.915 4.000 3.824 3.955 1,165,621 -0.11(-2.74%)
Jun 25, 2018 4.040 4.079 3.961 4.066 945,389 -0.10(-2.36%)
Jun 22, 2018 3.994 4.177 3.981 4.164 2,405,600 +0.26(+6.71%)
Jun 21, 2018 3.955 3.961 3.886 3.902 1,066,222 -0.01(-0.33%)
Jun 20, 2018 3.968 3.974 3.886 3.915 1,079,821 -0.05(-1.16%)
Jun 19, 2018 3.817 3.981 3.811 3.961 1,459,578 +0.04(+1.00%)
Jun 18, 2018 3.739 3.942 3.719 3.922 2,699,054 +0.33(+9.31%)
Jun 15, 2018 3.706 3.555 3.588 1,306,989 -0.12(-3.18%)
Jun 14, 2018 3.732 3.745 3.673 3.706 662,438 -0.03(-0.70%)
Jun 13, 2018 3.673 3.732 3.644 3.732 591,008 +0.09(+2.52%)
Jun 12, 2018 3.693 3.719 3.588 3.640 829,709 -0.05(-1.42%)
Jun 11, 2018 3.660 3.699 3.624 3.693 469,699 +0.03(+0.89%)
Jun 08, 2018 3.725 3.752 3.617 3.660 845,937 -0.05(-1.41%)
Jun 07, 2018 3.784 3.804 3.696 3.712 611,169 -0.05(-1.22%)
Jun 06, 2018 3.758 949,562 +0.08(+2.14%)
Jun 05, 2018 3.660 3.686 3.634 3.680 725,618 -0.01(-0.18%)
Jun 04, 2018 3.712 3.732 3.647 3.686 652,399 -0.05(-1.23%)
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.