Skip to main content

Frontline Plc (NY: FRO )

24.53 +0.58 (+2.42%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 18.45 19.14 18.25 18.79 8,068,759 -1.23(-6.14%)
Nov 29, 2023 19.98 20.29 19.71 20.02 3,570,877 -0.43(-2.08%)
Nov 28, 2023 20.90 20.96 20.45 20.45 2,206,349 -0.55(-2.61%)
Nov 27, 2023 21.15 21.26 20.79 20.99 2,322,884 -0.32(-1.51%)
Nov 24, 2023 21.27 21.54 21.14 21.31 1,777,392 +0.59(+2.83%)
Nov 22, 2023 20.46 20.86 20.37 20.73 2,387,977 -0.19(-0.90%)
Nov 21, 2023 20.88 20.92 20.61 20.92 1,908,606 -0.06(-0.27%)
Nov 20, 2023 21.07 21.24 20.89 20.97 2,322,648 +0.35(+1.70%)
Nov 17, 2023 20.22 20.88 20.21 20.62 2,498,691 +0.47(+2.35%)
Nov 16, 2023 20.32 20.36 19.90 20.15 2,443,683 -0.43(-2.07%)
Nov 15, 2023 20.79 20.88 20.45 20.58 2,144,047 +0.26(+1.26%)
Nov 14, 2023 20.21 20.36 19.72 20.32 2,490,503 -0.10(-0.51%)
Nov 13, 2023 20.43 20.57 20.25 20.43 1,437,758 +0.15(+0.75%)
Nov 10, 2023 20.29 20.39 20.07 20.27 1,263,854 +0.17(+0.85%)
Nov 09, 2023 20.36 20.63 20.07 20.10 2,421,900 -0.12(-0.61%)
Nov 08, 2023 20.56 20.56 20.01 20.23 3,738,021 -0.38(-1.83%)
Nov 07, 2023 20.66 20.83 20.10 20.61 5,781,674 -0.45(-2.15%)
Nov 06, 2023 21.69 21.69 20.96 21.06 2,813,310 -0.37(-1.72%)
Nov 03, 2023 21.07 21.50 20.86 21.43 2,720,736 -0.09(-0.44%)
Nov 02, 2023 21.40 21.62 21.08 21.52 3,079,811 +0.04(+0.18%)
Nov 01, 2023 21.13 21.67 21.10 21.48 2,856,629 +0.45(+2.16%)
Oct 31, 2023 20.79 21.26 20.66 21.03 2,403,327 +0.38(+1.83%)
Oct 30, 2023 21.04 21.21 20.45 20.65 2,486,325 -0.40(-1.89%)
Oct 27, 2023 20.62 21.21 20.50 21.05 2,834,194 +0.80(+3.97%)
Oct 26, 2023 20.23 20.45 19.87 20.25 2,371,452 -0.12(-0.60%)
Oct 25, 2023 20.27 20.42 20.16 20.37 2,552,107 +0.09(+0.47%)
Oct 24, 2023 19.89 20.32 19.81 20.27 3,578,138 +0.47(+2.39%)
Oct 23, 2023 19.66 20.04 19.53 19.80 2,673,674 -0.11(-0.57%)
Oct 20, 2023 19.75 19.97 19.51 19.92 3,317,268 +0.35(+1.79%)
Oct 19, 2023 19.59 19.70 19.32 19.57 3,339,052 -0.25(-1.24%)
Oct 18, 2023 19.98 20.08 19.69 19.81 2,090,077 -0.26(-1.27%)
Oct 17, 2023 20.08 20.27 19.93 20.07 2,866,878 +0.20(+1.00%)
Oct 16, 2023 19.66 19.94 19.50 19.87 3,246,286 +0.39(+1.99%)
Oct 13, 2023 19.48 19.89 19.40 19.48 3,761,358 +0.21(+1.08%)
Oct 12, 2023 19.24 19.44 18.99 19.27 2,999,099 +0.19(+0.99%)
Oct 11, 2023 18.53 19.10 18.41 19.08 3,255,392 +0.47(+2.54%)
Oct 10, 2023 18.69 18.77 18.47 18.61 4,332,944 +0.41(+2.23%)
Oct 09, 2023 17.95 18.43 17.70 18.20 5,873,715 +0.94(+5.42%)
Oct 06, 2023 16.64 17.51 16.53 17.27 5,416,177 -0.40(-2.25%)
Oct 05, 2023 16.47 17.77 16.44 17.67 9,609,636 +1.26(+7.66%)
Oct 04, 2023 16.69 16.69 16.09 16.41 2,908,763 -0.62(-3.66%)
Oct 03, 2023 17.00 17.09 16.67 17.03 3,008,910 +0.07(+0.39%)
Oct 02, 2023 17.58 17.68 16.92 16.97 3,940,652 -0.78(-4.42%)
Sep 29, 2023 17.63 17.81 17.41 17.75 4,580,766 +0.15(+0.86%)
Sep 28, 2023 17.06 17.65 16.83 17.60 3,314,735 +0.28(+1.64%)
Sep 27, 2023 17.48 17.67 17.18 17.32 2,271,825 -0.04(-0.22%)
Sep 26, 2023 17.21 17.71 17.17 17.35 2,807,841 +0.05(+0.27%)
Sep 25, 2023 16.90 17.41 17.27 17.31 2,480,371 +0.29(+1.72%)
Sep 22, 2023 17.00 17.41 16.93 17.01 2,649,764 +0.12(+0.73%)
Sep 21, 2023 16.77 16.94 16.46 16.89 3,170,311 +0.49(+3.00%)
Sep 20, 2023 16.02 16.61 16.02 16.40 2,871,574 +0.41(+2.54%)
Sep 19, 2023 16.19 16.28 15.84 15.99 2,467,956 +0.06(+0.36%)
Sep 18, 2023 15.58 16.12 15.51 15.94 4,724,033 +0.49(+3.18%)
Sep 15, 2023 15.21 15.52 15.15 15.44 2,525,978 +0.33(+2.19%)
Sep 14, 2023 15.20 15.56 15.06 15.11 3,318,545 +0.08(+0.50%)
Sep 13, 2023 15.11 15.30 14.94 15.04 4,396,666 -0.08(-0.54%)
Sep 12, 2023 15.06 15.28 15.02 15.12 2,967,831 +0.08(+0.54%)
Sep 11, 2023 15.34 15.39 14.98 15.04 2,100,023 -0.44(-2.85%)
Sep 08, 2023 14.94 15.49 14.90 15.48 3,070,962 +0.65(+4.37%)
Sep 07, 2023 14.85 14.98 14.67 14.83 2,953,638 +0.03(+0.18%)
Sep 06, 2023 15.00 15.10 14.80 14.80 2,410,771 -0.11(-0.72%)
Sep 05, 2023 15.07 15.12 14.66 14.91 4,911,552 -0.82(-5.21%)
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.