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

Frontline Plc (NY: FRO )

25.34 +0.66 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Jan 31, 2018 3.038 3.058 2.934 2.999 1,041,149 -0.03(-0.86%)
Jan 30, 2018 3.103 3.103 3.006 3.025 939,916 -0.13(-4.13%)
Jan 29, 2018 3.214 3.234 3.097 3.156 1,813,756 -0.02(-0.62%)
Jan 26, 2018 3.234 3.234 3.175 3.175 745,828 -0.03(-0.81%)
Jan 25, 2018 3.234 3.241 3.182 3.201 927,705 +0.01(+0.20%)
Jan 24, 2018 3.240 3.253 3.188 3.195 640,603 -0.05(-1.41%)
Jan 23, 2018 3.227 3.247 3.201 3.240 487,400 +0.03(+0.81%)
Jan 22, 2018 3.247 3.247 3.201 3.214 558,054 -0.02(-0.60%)
Jan 19, 2018 3.227 3.247 3.221 3.234 543,373 -0.01(-0.20%)
Jan 18, 2018 3.306 3.312 3.227 3.240 609,058 -0.05(-1.58%)
Jan 17, 2018 3.345 3.351 3.247 3.293 1,131,494 -0.03(-0.79%)
Jan 16, 2018 3.371 3.416 3.306 3.319 1,523,097 +0.02(+0.59%)
Jan 12, 2018 3.299 3.299 3.299 0 +0.10(+3.27%)
Jan 11, 2018 3.175 3.214 3.162 3.195 791,060 +0.06(+1.87%)
Jan 10, 2018 3.103 3.136 740,919 +0.01(+0.21%)
Jan 09, 2018 3.208 3.214 3.103 3.130 998,204 -0.05(-1.44%)
Jan 08, 2018 3.293 3.293 3.159 3.175 914,238 -0.11(-3.37%)
Jan 05, 2018 3.358 3.364 3.253 3.286 1,090,285 -0.05(-1.56%)
Jan 04, 2018 3.364 3.390 3.299 3.338 2,504,955 +0.20(+6.22%)
Jan 03, 2018 3.110 3.162 3.097 3.143 1,340,369 +0.09(+2.99%)
Jan 02, 2018 3.208 3.208 3.019 3.051 2,163,377 +0.06(+1.96%)
Dec 29, 2017 2.993 2.993 2.993 0 -0.04(-1.29%)
Dec 28, 2017 3.051 3.064 3.006 3.032 1,174,841 +0.00(+0.00%)
Dec 27, 2017 3.038 3.051 2.999 3.032 878,537 +0.02(+0.65%)
Dec 26, 2017 2.999 3.051 2.999 3.012 652,767 +0.01(+0.22%)
Dec 22, 2017 3.032 3.045 2.999 3.006 725,389 -0.01(-0.43%)
Dec 21, 2017 3.019 3.048 2.914 3.019 1,433,016 +0.05(+1.54%)
Dec 20, 2017 3.025 3.032 2.957 2.973 959,601 -0.03(-0.87%)
Dec 19, 2017 3.071 3.071 2.986 2.999 1,185,397 -0.03(-1.08%)
Dec 18, 2017 3.071 3.117 3.019 3.032 1,245,269 -0.04(-1.27%)
Dec 15, 2017 3.090 3.123 3.051 3.071 1,451,648 +0.04(+1.29%)
Dec 14, 2017 3.156 3.195 3.019 3.032 2,447,565 -0.08(-2.72%)
Dec 13, 2017 3.195 3.234 3.097 3.117 1,651,349 -0.08(-2.65%)
Dec 12, 2017 3.214 3.266 3.182 3.201 1,083,843 -0.04(-1.21%)
Dec 11, 2017 3.247 3.270 3.130 3.240 1,141,066 +0.11(+3.54%)
Dec 08, 2017 3.149 3.175 3.123 3.130 515,658 +0.00(+0.00%)
Dec 07, 2017 3.188 3.201 3.130 731,828 +0.00(+0.00%)
Dec 06, 2017 3.286 3.286 3.162 3.169 964,069 -0.11(-3.38%)
Dec 05, 2017 3.345 3.351 3.273 3.280 947,539 -0.10(-3.08%)
Dec 04, 2017 3.416 3.449 3.412 3.384 949,978 -0.06(-1.70%)
Dec 01, 2017 3.456 3.482 3.410 3.443 635,081 +0.02(+0.57%)
Nov 30, 2017 3.338 3.449 3.338 3.423 1,059,633 +0.01(+0.19%)
Nov 29, 2017 3.482 3.540 3.413 3.416 1,162,274 -0.10(-2.96%)
Nov 28, 2017 3.560 3.592 3.495 3.521 1,199,950 -0.03(-0.92%)
Nov 27, 2017 3.599 3.638 3.540 3.553 1,038,499 -0.09(-2.50%)
Nov 24, 2017 3.566 3.664 3.534 3.645 1,260,226 -0.08(-2.27%)
Nov 22, 2017 3.645 3.788 3.606 3.729 1,216,218 -0.09(-2.39%)
Nov 21, 2017 3.742 3.824 3.742 3.821 827,145 +0.02(+0.51%)
Nov 20, 2017 3.762 3.808 3.749 3.801 417,621 +0.01(+0.34%)
Nov 17, 2017 3.729 3.814 3.716 3.788 512,118 +0.00(+0.00%)
Nov 16, 2017 3.749 3.821 3.729 3.788 682,743 +0.03(+0.69%)
Nov 15, 2017 3.684 3.795 3.658 3.762 730,444 +0.02(+0.52%)
Nov 14, 2017 3.782 3.804 3.697 3.742 855,038 -0.06(-1.54%)
Nov 13, 2017 3.892 3.925 3.795 3.801 760,520 -0.10(-2.67%)
Nov 10, 2017 3.964 3.984 3.899 3.905 653,359 -0.08(-2.12%)
Nov 09, 2017 3.964 4.003 3.945 3.990 579,768 -0.05(-1.13%)
Nov 08, 2017 4.062 4.088 4.023 4.036 506,419 -0.02(-0.48%)
Nov 07, 2017 4.095 4.098 4.029 4.055 474,369 -0.03(-0.80%)
Nov 06, 2017 4.121 4.153 4.062 4.088 554,570 -0.04(-0.95%)
Nov 03, 2017 4.127 4.147 4.062 4.127 879,722 -0.05(-1.09%)
Nov 02, 2017 4.088 4.186 4.075 4.173 1,439,286 +0.09(+2.24%)
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.