Skip to main content

Frontline Plc (NY: FRO )

23.95 -0.09 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.856 6.959 6.512 6.609 7,860,123 -0.64(-8.82%)
Mar 30, 2020 6.705 7.489 6.691 7.248 14,231,871 +0.79(+12.25%)
Mar 27, 2020 5.660 6.725 5.639 6.457 8,295,924 +0.50(+8.30%)
Mar 26, 2020 5.488 6.058 5.405 5.962 5,142,145 +0.65(+12.31%)
Mar 25, 2020 5.274 5.646 5.151 5.309 5,109,608 +0.14(+2.66%)
Mar 24, 2020 5.027 5.178 4.731 5.171 5,799,390 +0.56(+12.07%)
Mar 23, 2020 4.518 4.779 4.291 4.614 3,577,454 +0.23(+5.17%)
Mar 20, 2020 4.662 4.800 4.291 4.387 5,146,181 -0.39(-8.20%)
Mar 19, 2020 4.353 4.882 4.184 4.779 4,051,864 +0.37(+8.42%)
Mar 18, 2020 4.518 4.876 4.264 4.408 5,230,859 -0.72(-14.08%)
Mar 17, 2020 5.591 5.591 5.075 5.130 3,642,291 -0.21(-3.99%)
Mar 16, 2020 5.501 5.900 5.137 5.343 4,999,517 -1.09(-16.90%)
Mar 13, 2020 6.306 6.526 5.893 6.430 5,943,796 +0.26(+4.24%)
Mar 12, 2020 5.488 6.258 5.426 6.168 6,266,918 +0.13(+2.16%)
Mar 11, 2020 6.353 6.564 5.827 6.038 9,152,096 -0.31(-4.87%)
Mar 10, 2020 5.466 6.564 5.452 6.347 10,322,758 +1.37(+27.65%)
Mar 09, 2020 4.821 5.249 4.782 4.972 7,076,865 +0.34(+7.39%)
Mar 06, 2020 4.407 4.663 4.387 4.630 3,332,162 +0.22(+5.07%)
Mar 05, 2020 4.689 4.736 4.374 4.407 2,902,407 -0.62(-12.30%)
Mar 04, 2020 5.084 5.117 4.887 5.025 1,981,146 -0.10(-1.93%)
Mar 03, 2020 5.380 5.551 4.992 5.124 2,802,255 -0.26(-4.88%)
Mar 02, 2020 5.255 5.403 5.084 5.387 2,727,371 +0.00(+0.00%)
Feb 28, 2020 4.900 5.525 4.887 5.387 4,628,020 +0.37(+7.48%)
Feb 27, 2020 4.584 5.202 4.486 5.012 5,927,421 +0.20(+4.10%)
Feb 26, 2020 4.834 4.939 4.742 4.814 4,238,936 +0.11(+2.23%)
Feb 25, 2020 4.900 4.926 4.676 4.709 1,799,086 -0.16(-3.37%)
Feb 24, 2020 4.907 4.953 4.808 4.874 2,510,910 -0.47(-8.86%)
Feb 21, 2020 5.327 5.380 5.249 5.347 1,480,893 -0.03(-0.61%)
Feb 20, 2020 5.505 5.531 5.308 5.380 1,809,246 -0.14(-2.62%)
Feb 19, 2020 5.439 5.551 5.390 5.525 1,786,309 +0.14(+2.69%)
Feb 18, 2020 5.367 5.420 5.301 5.380 1,235,077 +0.00(+0.00%)
Feb 14, 2020 5.420 5.462 5.324 5.380 977,481 -0.01(-0.24%)
Feb 13, 2020 5.433 5.505 5.380 5.393 1,628,726 -0.10(-1.80%)
Feb 12, 2020 5.545 5.689 5.459 5.492 2,716,956 +0.01(+0.24%)
Feb 11, 2020 5.459 5.610 5.459 5.479 2,945,264 +0.18(+3.48%)
Feb 10, 2020 5.163 5.376 5.163 5.295 2,320,364 +0.16(+3.20%)
Feb 07, 2020 5.091 5.239 5.052 5.130 3,579,383 -0.20(-3.82%)
Feb 06, 2020 5.617 5.623 5.301 5.334 2,711,896 -0.44(-7.63%)
Feb 05, 2020 5.755 5.919 5.689 5.775 3,018,576 +0.12(+2.09%)
Feb 04, 2020 5.762 5.788 5.577 5.656 3,648,164 +0.01(+0.12%)
Feb 03, 2020 5.676 5.775 5.610 5.650 2,864,261 -0.11(-1.94%)
Jan 31, 2020 6.130 6.130 5.716 5.762 5,438,711 -0.47(-7.59%)
Jan 30, 2020 6.406 6.426 6.021 6.235 4,840,913 -0.41(-6.14%)
Jan 29, 2020 6.755 6.788 6.643 6.643 2,556,223 -0.10(-1.46%)
Jan 28, 2020 6.768 6.853 6.728 6.742 3,146,383 -0.16(-2.29%)
Jan 27, 2020 6.656 6.959 6.551 6.899 3,964,527 -0.21(-2.96%)
Jan 24, 2020 7.195 7.241 6.926 7.110 4,138,444 -0.31(-4.17%)
Jan 23, 2020 7.373 7.544 7.182 7.419 5,074,940 -0.47(-6.00%)
Jan 22, 2020 7.820 7.965 7.715 7.893 1,689,109 +0.07(+0.84%)
Jan 21, 2020 8.024 8.024 7.820 7.827 1,673,157 -0.32(-3.88%)
Jan 17, 2020 7.965 8.248 7.965 8.142 2,393,908 +0.22(+2.82%)
Jan 16, 2020 7.787 8.050 7.650 7.919 2,437,704 +0.07(+0.92%)
Jan 15, 2020 8.024 8.044 7.682 7.846 5,109,506 -0.31(-3.79%)
Jan 14, 2020 8.313 8.346 8.136 8.156 3,269,103 -0.23(-2.74%)
Jan 13, 2020 8.333 8.425 8.110 8.386 2,856,940 +0.13(+1.59%)
Jan 10, 2020 8.583 8.583 8.248 8.254 2,266,345 -0.39(-4.49%)
Jan 09, 2020 8.498 8.705 8.436 8.642 2,318,962 +0.28(+3.30%)
Jan 08, 2020 8.550 8.705 8.267 8.366 2,806,147 -0.16(-1.93%)
Jan 07, 2020 8.419 8.563 8.373 8.531 1,334,526 +0.05(+0.62%)
Jan 06, 2020 8.524 8.557 8.340 8.478 1,963,093 -0.19(-2.20%)
Jan 03, 2020 8.649 8.767 8.547 8.669 2,212,522 +0.16(+1.85%)
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.