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 (%)
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.