Skip to main content

Frontline Plc (NY: FRO )

24.04 -1.10 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.12 13.39 12.92 13.30 1,980,158 +0.05(+0.39%)
Apr 27, 2023 13.15 13.33 13.07 13.25 2,304,123 +0.17(+1.32%)
Apr 26, 2023 13.65 13.71 13.04 13.08 2,441,223 -0.52(-3.86%)
Apr 25, 2023 13.90 13.90 13.50 13.60 2,354,529 -0.56(-3.95%)
Apr 24, 2023 13.52 14.47 13.52 14.16 3,942,900 +0.91(+6.88%)
Apr 21, 2023 13.27 13.44 13.13 13.25 2,411,826 -0.48(-3.51%)
Apr 20, 2023 14.01 14.04 13.63 13.73 1,880,348 -0.58(-4.08%)
Apr 19, 2023 14.44 14.50 14.03 14.32 2,465,840 -0.37(-2.52%)
Apr 18, 2023 14.42 14.80 14.34 14.69 2,500,190 +0.35(+2.46%)
Apr 17, 2023 13.88 14.41 13.88 14.34 4,082,779 +0.56(+4.06%)
Apr 14, 2023 13.84 13.84 13.53 13.78 2,240,454 +0.31(+2.30%)
Apr 13, 2023 13.52 13.84 13.42 13.47 2,998,555 +0.44(+3.37%)
Apr 12, 2023 12.92 13.07 12.86 13.03 1,572,437 +0.06(+0.46%)
Apr 11, 2023 12.71 13.00 12.64 12.97 2,647,576 +0.10(+0.80%)
Apr 10, 2023 12.96 13.12 12.81 12.86 1,826,262 +0.04(+0.34%)
Apr 06, 2023 13.24 13.25 12.76 12.82 2,131,432 -0.46(-3.43%)
Apr 05, 2023 12.85 13.29 12.65 13.28 3,756,601 +0.41(+3.21%)
Apr 04, 2023 12.85 13.00 12.68 12.86 3,664,615 +0.04(+0.34%)
Apr 03, 2023 13.44 13.54 12.69 12.82 7,518,686 -1.42(-9.96%)
Mar 31, 2023 13.93 14.26 13.93 14.24 1,821,740 +0.21(+1.47%)
Mar 30, 2023 14.21 14.26 13.89 14.03 2,245,721 -0.10(-0.73%)
Mar 29, 2023 14.35 14.42 13.99 14.14 2,059,612 -0.27(-1.85%)
Mar 28, 2023 14.38 14.52 14.31 14.40 2,029,810 +0.06(+0.42%)
Mar 27, 2023 14.09 14.43 13.97 14.34 2,475,978 +0.32(+2.27%)
Mar 24, 2023 14.10 14.21 13.77 14.03 4,346,352 -0.35(-2.45%)
Mar 23, 2023 14.82 15.29 14.28 14.38 3,691,567 -0.26(-1.76%)
Mar 22, 2023 14.84 15.07 14.54 14.64 3,410,976 -0.40(-2.63%)
Mar 21, 2023 14.96 15.26 14.86 15.03 3,558,442 +0.72(+5.05%)
Mar 20, 2023 13.96 14.48 13.88 14.31 3,771,448 +0.64(+4.65%)
Mar 17, 2023 14.04 14.17 13.57 13.67 6,153,854 +0.07(+0.51%)
Mar 16, 2023 13.66 13.87 13.44 13.60 3,991,791 -0.28(-2.04%)
Mar 15, 2023 13.72 14.00 13.48 13.89 7,406,336 -0.53(-3.70%)
Mar 14, 2023 14.54 14.87 14.30 14.42 3,886,710 +0.23(+1.59%)
Mar 13, 2023 13.98 14.37 13.79 14.19 4,123,489 -0.30(-2.06%)
Mar 10, 2023 14.85 14.98 14.45 14.49 4,146,967 -0.23(-1.59%)
Mar 09, 2023 15.30 15.59 14.70 14.73 3,733,107 -0.29(-1.94%)
Mar 08, 2023 15.19 15.34 14.79 15.02 3,133,974 +0.33(+2.26%)
Mar 07, 2023 14.73 14.78 14.38 14.69 4,179,601 -0.03(-0.22%)
Mar 06, 2023 15.00 15.02 14.64 14.72 3,568,608 -0.62(-4.06%)
Mar 03, 2023 15.12 15.34 15.02 15.34 2,847,842 +0.55(+3.72%)
Mar 02, 2023 14.80 14.88 14.51 14.79 4,976,241 -0.18(-1.19%)
Mar 01, 2023 15.46 15.59 14.88 14.97 4,996,819 -0.29(-1.91%)
Feb 28, 2023 15.12 15.32 14.68 15.26 6,840,934 +0.27(+1.78%)
Feb 27, 2023 14.77 15.22 14.68 15.00 5,322,464 +0.41(+2.83%)
Feb 24, 2023 14.32 14.79 14.28 14.58 3,557,051 +0.07(+0.50%)
Feb 23, 2023 14.09 14.62 14.04 14.51 3,825,703 +0.75(+5.46%)
Feb 22, 2023 13.90 13.91 13.62 13.76 3,264,219 -0.13(-0.93%)
Feb 21, 2023 14.09 14.52 13.77 13.89 4,164,587 +0.01(+0.06%)
Feb 17, 2023 14.07 14.11 13.75 13.88 2,579,529 -0.15(-1.09%)
Feb 16, 2023 14.15 14.28 13.70 14.03 3,275,252 -0.10(-0.74%)
Feb 15, 2023 13.73 14.27 13.56 14.14 3,271,006 +0.12(+0.86%)
Feb 14, 2023 13.54 14.27 13.49 14.02 4,089,273 +0.21(+1.52%)
Feb 13, 2023 13.29 13.94 13.22 13.81 4,009,722 +0.71(+5.43%)
Feb 10, 2023 13.38 13.38 12.75 13.10 3,521,403 -0.23(-1.70%)
Feb 09, 2023 12.78 13.51 12.77 13.32 6,749,433 +0.87(+7.01%)
Feb 08, 2023 12.48 12.63 12.34 12.45 2,681,737 -0.04(-0.32%)
Feb 07, 2023 12.42 12.70 12.09 12.49 5,023,784 +0.14(+1.11%)
Feb 06, 2023 11.79 12.44 11.79 12.35 5,074,010 +0.57(+4.80%)
Feb 03, 2023 11.75 12.02 11.68 11.79 2,759,204 +0.05(+0.41%)
Feb 02, 2023 11.75 11.92 11.50 11.74 4,124,427 +0.03(+0.28%)
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.