Skip to main content

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.169 7.241 7.033 7.081 2,778,110 -0.22(-2.96%)
Jun 29, 2022 7.609 7.649 7.273 7.297 2,328,922 -0.19(-2.56%)
Jun 28, 2022 7.561 7.625 7.361 7.489 2,108,310 -0.07(-0.95%)
Jun 27, 2022 7.409 7.601 7.353 7.561 3,705,830 +0.38(+5.35%)
Jun 24, 2022 7.041 7.321 6.949 7.177 3,471,738 +0.29(+4.18%)
Jun 23, 2022 7.057 7.133 6.737 6.889 2,847,372 -0.08(-1.15%)
Jun 22, 2022 7.081 7.193 6.901 6.969 2,566,891 -0.26(-3.54%)
Jun 21, 2022 6.969 7.353 6.913 7.225 4,745,566 +0.56(+8.39%)
Jun 17, 2022 6.921 7.029 6.638 6.666 3,688,541 -0.16(-2.34%)
Jun 16, 2022 6.865 7.017 6.753 6.825 3,022,645 -0.25(-3.50%)
Jun 15, 2022 7.001 7.161 6.905 7.073 2,883,288 +0.09(+1.26%)
Jun 14, 2022 6.953 7.185 6.953 6.985 2,834,982 -0.02(-0.34%)
Jun 13, 2022 7.185 7.249 6.913 7.009 3,977,036 -0.44(-5.90%)
Jun 10, 2022 7.177 7.561 7.177 7.449 4,552,884 +0.02(+0.32%)
Jun 09, 2022 7.617 7.689 7.425 7.425 3,530,613 -0.58(-7.29%)
Jun 08, 2022 8.024 8.072 7.804 8.008 3,422,394 -0.30(-3.65%)
Jun 07, 2022 7.992 8.392 7.912 8.312 4,509,804 +0.02(+0.19%)
Jun 06, 2022 8.312 8.416 8.104 8.296 3,299,267 -0.02(-0.19%)
Jun 03, 2022 8.096 8.312 8.000 8.312 2,399,122 +0.17(+2.06%)
Jun 02, 2022 8.296 8.448 8.052 8.144 4,678,062 +0.06(+0.69%)
Jun 01, 2022 7.752 8.112 7.697 8.088 5,027,861 +0.35(+4.55%)
May 31, 2022 7.944 8.048 7.625 7.736 7,734,559 -1.40(-15.31%)
May 27, 2022 8.736 9.243 8.632 9.135 4,866,852 +0.46(+5.35%)
May 26, 2022 8.392 8.791 8.380 8.672 4,577,308 +0.28(+3.33%)
May 25, 2022 7.744 8.392 7.729 8.392 6,529,532 +0.73(+9.49%)
May 24, 2022 7.337 7.697 7.250 7.665 5,157,005 +0.47(+6.56%)
May 23, 2022 7.041 7.261 6.905 7.193 2,875,291 +0.21(+2.97%)
May 20, 2022 7.057 7.121 6.865 6.985 2,505,515 -0.09(-1.24%)
May 19, 2022 6.913 7.185 6.865 7.073 2,964,848 +0.20(+2.91%)
May 18, 2022 6.849 7.041 6.777 6.873 4,173,086 +0.30(+4.62%)
May 17, 2022 6.921 6.929 6.546 6.570 2,557,697 -0.29(-4.20%)
May 16, 2022 6.594 6.905 6.554 6.857 3,046,938 +0.47(+7.38%)
May 13, 2022 6.274 6.478 6.258 6.386 2,375,219 +0.26(+4.31%)
May 12, 2022 6.218 6.218 5.978 6.122 3,132,557 -0.16(-2.54%)
May 11, 2022 6.442 6.582 6.274 6.282 2,687,686 -0.04(-0.63%)
May 10, 2022 6.226 6.394 6.094 6.322 2,453,375 +0.23(+3.81%)
May 09, 2022 6.745 6.745 6.026 6.090 3,849,323 -0.91(-13.01%)
May 06, 2022 7.105 7.121 6.853 7.001 2,721,852 +0.12(+1.74%)
May 05, 2022 7.129 7.177 6.746 6.881 2,138,185 -0.14(-2.05%)
May 04, 2022 7.081 7.137 6.801 7.025 2,974,506 +0.27(+4.02%)
May 03, 2022 6.705 6.913 6.666 6.753 2,607,448 +0.18(+2.80%)
May 02, 2022 6.626 6.717 6.462 6.570 3,027,639 -0.09(-1.32%)
Apr 29, 2022 6.801 6.857 6.622 6.658 2,422,204 -0.18(-2.57%)
Apr 28, 2022 6.777 6.873 6.590 6.833 3,161,476 +0.05(+0.71%)
Apr 27, 2022 6.650 6.825 6.562 6.785 3,384,903 +0.15(+2.29%)
Apr 26, 2022 6.530 6.761 6.458 6.634 2,417,666 +0.04(+0.61%)
Apr 25, 2022 6.642 6.682 6.434 6.594 3,481,396 -0.29(-4.18%)
Apr 22, 2022 6.993 7.145 6.817 6.881 2,567,406 -0.01(-0.12%)
Apr 21, 2022 7.169 7.289 6.865 6.889 2,038,415 -0.21(-2.93%)
Apr 20, 2022 7.193 7.193 6.953 7.097 2,825,876 -0.08(-1.11%)
Apr 19, 2022 7.361 7.361 7.153 7.177 2,696,488 -0.29(-3.85%)
Apr 18, 2022 7.665 7.665 7.321 7.465 1,593,727 -0.10(-1.27%)
Apr 14, 2022 7.457 7.609 7.397 7.561 1,967,417 +0.08(+1.07%)
Apr 13, 2022 7.449 7.545 7.321 7.481 2,599,943 +0.06(+0.75%)
Apr 12, 2022 7.593 7.601 7.381 7.425 3,421,786 -0.07(-0.96%)
Apr 11, 2022 7.729 7.760 7.437 7.497 4,026,168 -0.34(-4.38%)
Apr 08, 2022 7.329 7.864 7.289 7.840 7,882,364 +0.86(+12.37%)
Apr 07, 2022 7.201 7.289 6.697 6.977 9,546,902 -0.58(-7.62%)
Apr 06, 2022 7.689 7.892 7.477 7.553 3,848,869 +0.14(+1.83%)
Apr 05, 2022 7.529 7.729 7.361 7.417 3,792,257 -0.14(-1.90%)
Apr 04, 2022 7.425 7.661 7.405 7.561 4,150,065 +0.22(+3.05%)
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.