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

Frontline Plc (NY: FRO )

23.95 -0.09 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
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%)
Jun 01, 2018 3.752 3.771 3.660 3.732 875,224 -0.03(-0.70%)
May 31, 2018 3.765 3.896 3.732 3.758 2,429,985 +0.33(+9.54%)
May 30, 2018 3.352 3.431 3.346 3.431 1,115,438 +0.15(+4.59%)
May 29, 2018 3.274 3.326 3.215 3.280 1,147,871 +0.16(+5.25%)
May 25, 2018 3.117 3.117 3.117 0 +0.00(+0.00%)
May 24, 2018 3.156 3.175 3.110 3.117 329,492 -0.04(-1.24%)
May 23, 2018 3.117 3.162 3.103 3.156 351,398 +0.02(+0.63%)
May 22, 2018 3.117 3.162 3.110 3.136 416,638 +0.00(+0.00%)
May 21, 2018 3.110 3.153 3.084 3.136 337,929 +0.05(+1.48%)
May 18, 2018 3.071 3.120 3.058 3.090 346,569 +0.01(+0.43%)
May 17, 2018 3.038 3.103 3.038 3.077 323,911 +0.04(+1.29%)
May 16, 2018 3.051 3.071 3.018 3.038 278,581 -0.02(-0.64%)
May 15, 2018 3.071 3.090 3.012 3.058 312,263 -0.05(-1.48%)
May 14, 2018 3.058 3.110 3.045 3.103 303,507 +0.06(+1.94%)
May 11, 2018 3.058 3.090 3.031 3.045 213,096 +0.01(+0.22%)
May 10, 2018 3.031 3.058 3.015 3.038 274,410 +0.00(+0.00%)
May 09, 2018 2.999 3.058 2.992 3.038 471,654 +0.09(+3.11%)
May 08, 2018 2.966 2.999 2.901 2.946 859,005 +0.09(+3.21%)
May 07, 2018 2.809 2.881 2.789 2.855 504,101 +0.07(+2.59%)
May 04, 2018 2.802 2.835 2.776 2.783 330,724 -0.02(-0.70%)
May 03, 2018 2.828 2.845 2.783 2.802 415,873 -0.02(-0.70%)
May 02, 2018 2.822 2.855 2.802 2.822 530,382 -0.02(-0.69%)
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.