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 (%)
Sep 28, 2018 3.762 3.795 3.749 3.788 370,863 +0.07(+1.93%)
Sep 27, 2018 3.658 3.765 3.651 3.716 341,258 +0.06(+1.60%)
Sep 26, 2018 3.690 3.703 3.658 3.658 232,664 +0.01(+0.36%)
Sep 25, 2018 3.638 3.677 3.625 3.645 279,187 -0.04(-1.06%)
Sep 24, 2018 3.599 3.684 3.586 3.684 528,304 +0.12(+3.48%)
Sep 21, 2018 3.540 3.579 3.521 3.560 1,054,308 +0.07(+2.06%)
Sep 20, 2018 3.495 3.495 3.456 3.488 257,018 +0.00(+0.00%)
Sep 19, 2018 3.416 3.514 3.416 3.488 526,298 +0.09(+2.69%)
Sep 18, 2018 3.371 3.423 3.364 3.397 246,883 +0.05(+1.36%)
Sep 17, 2018 3.338 3.409 3.338 3.351 283,005 -0.06(-1.72%)
Sep 14, 2018 3.384 3.429 3.371 3.410 261,659 +0.06(+1.75%)
Sep 13, 2018 3.410 3.420 3.345 3.351 161,653 -0.05(-1.53%)
Sep 12, 2018 3.416 3.429 3.390 3.403 220,691 -0.01(-0.19%)
Sep 11, 2018 3.351 3.422 3.325 3.410 315,284 +0.04(+1.16%)
Sep 10, 2018 3.358 3.384 3.328 3.371 215,642 +0.04(+1.17%)
Sep 07, 2018 3.325 3.371 3.312 3.332 340,955 -0.05(-1.35%)
Sep 06, 2018 3.377 3.423 3.377 3.377 407,362 -0.03(-0.77%)
Sep 05, 2018 3.423 3.423 3.364 3.403 334,133 -0.03(-0.76%)
Sep 04, 2018 3.482 3.501 3.400 3.429 418,661 -0.12(-3.31%)
Aug 31, 2018 3.547 3.547 3.547 0 -0.07(-1.81%)
Aug 30, 2018 3.592 3.619 3.566 3.612 423,289 +0.02(+0.54%)
Aug 29, 2018 3.540 3.619 3.534 3.592 388,268 +0.02(+0.55%)
Aug 28, 2018 3.560 3.592 3.560 3.573 329,962 +0.01(+0.37%)
Aug 27, 2018 3.521 3.566 3.514 3.560 442,152 +0.11(+3.21%)
Aug 24, 2018 3.501 3.531 3.423 3.449 483,595 -0.05(-1.31%)
Aug 23, 2018 3.573 3.619 3.475 3.495 1,414,321 -0.03(-0.92%)
Aug 22, 2018 3.527 3.534 3.449 3.527 727,230 +0.15(+4.44%)
Aug 21, 2018 3.410 3.423 3.345 3.377 842,671 +0.13(+4.02%)
Aug 20, 2018 3.280 3.286 3.188 3.247 789,212 -0.09(-2.73%)
Aug 17, 2018 3.201 3.364 3.201 3.338 2,473,037 +0.34(+11.30%)
Aug 16, 2018 3.077 3.117 2.967 2.999 577,211 +0.09(+3.14%)
Aug 15, 2018 2.967 2.986 2.908 2.908 744,021 -0.15(-4.90%)
Aug 14, 2018 3.110 3.110 3.058 3.058 798,093 -0.11(-3.50%)
Aug 13, 2018 3.208 3.208 3.097 3.169 736,225 -0.07(-2.21%)
Aug 10, 2018 3.208 3.273 3.182 3.240 605,222 -0.08(-2.36%)
Aug 09, 2018 3.319 3.351 3.293 3.319 356,558 +0.00(+0.00%)
Aug 08, 2018 3.293 3.325 3.273 3.319 323,028 +0.03(+0.99%)
Aug 07, 2018 3.325 3.328 3.273 3.286 377,570 -0.02(-0.59%)
Aug 06, 2018 3.299 3.338 3.273 3.306 260,983 -0.01(-0.20%)
Aug 03, 2018 3.345 3.377 3.273 3.312 480,681 -0.05(-1.55%)
Aug 02, 2018 3.299 3.384 3.293 3.364 438,614 +0.06(+1.78%)
Aug 01, 2018 3.312 3.325 3.262 3.306 332,275 -0.03(-0.78%)
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%)
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.