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

Frontline Plc (NY: FRO )

25.76 -0.71 (-2.68%)
Official Closing 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 (%)
Sep 30, 2019 5.965 5.991 5.912 5.958 1,725,450 -0.01(-0.22%)
Sep 27, 2019 6.037 6.122 5.958 5.971 1,466,241 -0.08(-1.30%)
Sep 26, 2019 6.148 6.161 6.043 6.050 2,053,239 +0.21(+3.59%)
Sep 25, 2019 5.631 5.866 5.605 5.840 1,269,563 +0.12(+2.06%)
Sep 24, 2019 5.925 5.925 5.699 5.722 1,004,789 -0.16(-2.78%)
Sep 23, 2019 5.919 5.935 5.853 5.886 1,001,438 -0.01(-0.22%)
Sep 20, 2019 5.906 5.997 5.830 5.899 1,573,155 +0.13(+2.27%)
Sep 19, 2019 5.952 5.997 5.749 5.768 997,424 -0.03(-0.45%)
Sep 18, 2019 5.873 5.925 5.749 5.794 1,215,861 +0.05(+0.80%)
Sep 17, 2019 5.827 5.827 5.644 5.749 1,117,390 -0.15(-2.55%)
Sep 16, 2019 6.141 6.220 5.699 5.899 2,156,337 -0.12(-1.96%)
Sep 13, 2019 5.958 6.269 5.932 6.017 3,165,707 +0.31(+5.39%)
Sep 12, 2019 5.631 5.755 5.578 5.709 721,160 -0.01(-0.11%)
Sep 11, 2019 5.860 5.860 5.683 5.716 723,604 -0.08(-1.36%)
Sep 10, 2019 5.814 5.925 5.768 5.794 1,088,079 -0.13(-2.21%)
Sep 09, 2019 5.853 5.932 5.781 5.925 1,422,202 +0.36(+6.47%)
Sep 06, 2019 5.677 5.696 5.546 5.565 1,471,282 +0.24(+4.42%)
Sep 05, 2019 5.395 5.434 5.310 5.330 812,279 -0.03(-0.61%)
Sep 04, 2019 5.395 5.402 5.336 5.362 721,116 +0.03(+0.61%)
Sep 03, 2019 5.362 5.447 5.297 5.330 1,650,595 -0.24(-4.35%)
Aug 30, 2019 5.631 5.706 5.526 5.572 800,476 -0.12(-2.07%)
Aug 29, 2019 5.637 5.696 5.572 5.690 840,484 +0.12(+2.24%)
Aug 28, 2019 5.454 5.585 5.402 5.565 1,158,265 +0.33(+6.25%)
Aug 27, 2019 5.415 5.480 5.107 5.238 1,130,872 -0.12(-2.32%)
Aug 26, 2019 5.382 5.428 5.271 5.362 951,815 +0.18(+3.41%)
Aug 23, 2019 5.271 5.356 5.186 5.186 804,600 +0.05(+1.02%)
Aug 22, 2019 5.231 5.251 5.100 5.133 584,781 -0.10(-2.00%)
Aug 21, 2019 5.238 5.271 5.186 5.238 662,585 +0.10(+1.91%)
Aug 20, 2019 5.264 5.264 5.087 5.140 1,510,135 +0.10(+1.95%)
Aug 19, 2019 4.852 5.179 4.852 5.041 2,283,990 +0.45(+9.84%)
Aug 16, 2019 4.446 4.609 4.406 4.590 993,989 +0.37(+8.85%)
Aug 15, 2019 4.174 4.239 4.144 4.216 355,979 -0.04(-0.92%)
Aug 14, 2019 4.413 4.433 4.230 4.256 1,101,210 -0.45(-9.47%)
Aug 13, 2019 4.537 4.721 4.518 4.701 571,137 +0.18(+3.91%)
Aug 12, 2019 4.616 4.616 4.491 4.524 576,465 -0.17(-3.63%)
Aug 09, 2019 4.740 4.753 4.622 4.694 877,912 -0.01(-0.28%)
Aug 08, 2019 4.806 4.832 4.681 4.708 1,073,082 +0.13(+2.86%)
Aug 07, 2019 4.688 4.708 4.491 4.577 736,372 -0.05(-0.99%)
Aug 06, 2019 4.714 4.714 4.567 4.622 553,402 +0.20(+4.44%)
Aug 05, 2019 4.531 4.537 4.341 4.426 827,934 -0.33(-7.02%)
Aug 02, 2019 4.819 4.884 4.701 4.760 490,580 -0.04(-0.82%)
Aug 01, 2019 4.917 5.009 4.770 4.799 893,555 -0.03(-0.54%)
Jul 31, 2019 4.865 4.996 4.806 4.825 762,401 -0.07(-1.47%)
Jul 30, 2019 4.937 4.937 4.845 4.897 815,228 -0.09(-1.84%)
Jul 29, 2019 5.225 5.225 4.969 4.989 813,038 -0.28(-5.34%)
Jul 26, 2019 5.264 5.333 5.264 5.271 359,534 +0.00(+0.00%)
Jul 25, 2019 5.388 5.388 5.258 5.271 660,112 -0.05(-0.98%)
Jul 24, 2019 5.146 5.333 5.146 5.323 737,360 +0.07(+1.37%)
Jul 23, 2019 5.238 5.277 5.149 5.251 667,056 +0.06(+1.14%)
Jul 22, 2019 5.225 5.290 5.163 5.192 703,032 +0.10(+1.93%)
Jul 19, 2019 5.107 5.172 5.058 5.094 776,649 +0.03(+0.65%)
Jul 18, 2019 5.133 5.179 4.950 5.061 1,083,630 -0.24(-4.57%)
Jul 17, 2019 5.336 5.349 5.277 5.303 930,985 -0.14(-2.64%)
Jul 16, 2019 5.244 5.493 5.231 5.447 1,100,985 +0.24(+4.52%)
Jul 15, 2019 5.356 5.356 5.179 5.212 527,365 -0.05(-1.00%)
Jul 12, 2019 5.303 5.330 5.244 5.264 865,235 -0.05(-0.86%)
Jul 11, 2019 5.356 5.388 5.264 5.310 743,208 -0.04(-0.73%)
Jul 10, 2019 5.356 5.395 5.326 5.349 983,020 +0.09(+1.62%)
Jul 09, 2019 5.415 5.428 5.240 5.264 2,155,228 -0.33(-5.85%)
Jul 08, 2019 5.251 5.683 5.218 5.591 3,072,407 +0.33(+6.35%)
Jul 05, 2019 5.140 5.271 5.127 5.258 1,804,546 +0.07(+1.26%)
Jul 03, 2019 5.251 5.258 5.166 5.192 657,517 -0.05(-0.87%)
Jul 02, 2019 5.330 5.356 5.205 5.238 1,372,180 -0.07(-1.36%)
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.