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 (%)
Apr 29, 2016 1.737 1.771 1.691 1.725 6,630,758 -0.05(-2.60%)
Apr 28, 2016 1.771 1.829 1.764 1.771 6,426,456 -0.08(-4.51%)
Apr 27, 2016 1.792 1.884 1.788 1.855 7,396,162 +0.06(+3.14%)
Apr 26, 2016 1.746 1.811 1.733 1.798 4,369,689 +0.05(+3.12%)
Apr 25, 2016 1.773 1.777 1.731 1.744 3,742,484 -0.05(-3.03%)
Apr 22, 2016 1.806 1.829 1.787 1.798 3,234,415 +0.03(+1.54%)
Apr 21, 2016 1.748 1.815 1.724 1.771 4,493,288 +0.01(+0.71%)
Apr 20, 2016 1.716 1.809 1.716 1.758 4,087,473 -0.03(-1.64%)
Apr 19, 2016 1.735 1.806 1.716 1.788 7,865,458 +0.15(+8.93%)
Apr 18, 2016 1.635 1.683 1.620 1.641 4,016,678 +0.02(+1.16%)
Apr 15, 2016 1.645 1.645 1.595 1.622 4,656,080 -0.06(-3.85%)
Apr 14, 2016 1.733 1.735 1.676 1.687 3,307,795 -0.04(-2.07%)
Apr 13, 2016 1.662 1.736 1.648 1.723 5,599,907 +0.07(+4.18%)
Apr 12, 2016 1.601 1.667 1.585 1.654 4,317,855 +0.02(+1.28%)
Apr 11, 2016 1.614 1.670 1.609 1.633 3,625,387 +0.02(+1.43%)
Apr 08, 2016 1.572 1.619 1.572 1.610 3,675,353 +0.05(+3.50%)
Apr 07, 2016 1.568 1.595 1.549 1.555 4,918,537 -0.09(-5.71%)
Apr 06, 2016 1.587 1.656 1.559 1.649 4,332,579 +0.05(+3.14%)
Apr 05, 2016 1.614 1.618 1.580 1.599 4,232,847 -0.05(-3.17%)
Apr 04, 2016 1.725 1.731 1.649 1.652 4,345,263 -0.10(-5.85%)
Apr 01, 2016 1.716 1.758 1.683 1.754 3,879,669 +0.00(+0.12%)
Mar 31, 2016 1.756 1.790 1.719 1.752 5,386,242 +0.06(+3.33%)
Mar 30, 2016 1.700 1.721 1.658 1.696 4,396,523 +0.03(+1.50%)
Mar 29, 2016 1.629 1.675 1.591 1.670 4,708,817 +0.07(+4.59%)
Mar 28, 2016 1.635 1.654 1.572 1.597 3,748,871 -0.04(-2.43%)
Mar 24, 2016 1.591 1.637 1.637 1.637 4,917,777 +0.01(+0.64%)
Mar 23, 2016 1.721 1.727 1.612 1.626 5,013,348 -0.10(-6.05%)
Mar 22, 2016 1.721 1.773 1.719 1.731 3,237,458 -0.05(-2.59%)
Mar 21, 2016 1.811 1.825 1.760 1.777 5,724,830 -0.09(-5.03%)
Mar 18, 2016 1.930 1.951 1.865 1.871 5,577,870 -0.09(-4.69%)
Mar 17, 2016 1.957 1.980 1.926 1.963 2,221,790 -0.01(-0.53%)
Mar 16, 2016 1.907 1.979 1.903 1.974 2,432,819 +0.05(+2.72%)
Mar 15, 2016 1.963 1.966 1.892 1.922 2,109,881 -0.07(-3.47%)
Mar 14, 2016 2.014 2.024 1.940 1.991 3,879,607 -0.01(-0.42%)
Mar 11, 2016 1.886 2.005 1.867 1.999 5,573,025 +0.22(+12.35%)
Mar 10, 2016 1.855 1.855 1.727 1.779 4,887,871 -0.03(-1.39%)
Mar 09, 2016 1.811 1.842 1.780 1.804 4,859,527 -0.04(-2.38%)
Mar 08, 2016 2.053 2.053 1.834 1.848 8,418,897 -0.18(-8.97%)
Mar 07, 2016 2.009 2.056 2.003 2.030 3,734,362 +0.67(+49.00%)
Mar 04, 2016 1.260 1.378 1.237 1.363 9,912,825 +0.13(+10.17%)
Mar 03, 2016 1.226 1.245 1.211 1.237 6,617,093 +0.03(+2.29%)
Mar 02, 2016 1.200 1.219 1.157 1.209 8,051,650 -0.03(-2.34%)
Mar 01, 2016 1.230 1.251 1.213 1.238 5,497,107 +0.02(+1.24%)
Feb 29, 2016 1.266 1.278 1.219 1.223 8,130,447 -0.02(-1.89%)
Feb 26, 2016 1.269 1.277 1.230 1.247 4,596,979 -0.01(-1.10%)
Feb 25, 2016 1.254 1.263 1.218 1.260 3,369,927 -0.01(-0.87%)
Feb 24, 2016 1.240 1.279 1.209 1.271 3,905,513 +0.02(+1.43%)
Feb 23, 2016 1.335 1.336 1.248 1.254 4,335,046 -0.05(-3.92%)
Feb 22, 2016 1.307 1.341 1.277 1.305 5,825,912 +0.05(+3.96%)
Feb 19, 2016 1.211 1.258 1.193 1.255 4,155,232 +0.05(+3.89%)
Feb 18, 2016 1.263 1.263 1.204 1.208 3,581,137 -0.07(-5.31%)
Feb 17, 2016 1.226 1.298 1.223 1.276 7,132,890 +0.06(+5.37%)
Feb 16, 2016 1.180 1.226 1.157 1.211 3,935,961 +0.02(+1.98%)
Feb 12, 2016 1.142 1.187 1.187 1.187 5,575,108 +0.05(+4.25%)
Feb 11, 2016 1.092 1.152 1.075 1.139 6,354,292 +0.01(+0.49%)
Feb 10, 2016 1.132 1.175 1.114 1.133 5,263,720 +0.01(+0.61%)
Feb 09, 2016 1.133 1.177 1.100 1.126 8,627,757 -0.04(-3.21%)
Feb 08, 2016 1.195 1.197 1.096 1.164 11,932,729 -0.11(-8.68%)
Feb 05, 2016 1.364 1.379 1.254 1.274 11,225,396 -0.10(-7.24%)
Feb 04, 2016 1.401 1.462 1.317 1.374 14,849,563 -0.01(-0.60%)
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.