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 13.07 13.33 12.86 13.25 1,988,490 +0.05(+0.39%)
Apr 27, 2023 13.09 13.27 13.02 13.20 2,313,818 +0.17(+1.31%)
Apr 26, 2023 13.59 13.65 12.98 13.02 2,451,496 -0.52(-3.86%)
Apr 25, 2023 13.84 13.84 13.44 13.55 2,364,436 -0.56(-3.95%)
Apr 24, 2023 13.46 14.41 13.46 14.10 3,959,491 +0.91(+6.88%)
Apr 21, 2023 13.21 13.38 13.07 13.20 2,421,974 -0.48(-3.51%)
Apr 20, 2023 13.95 13.98 13.57 13.68 1,888,261 -0.58(-4.08%)
Apr 19, 2023 14.38 14.44 13.98 14.26 2,476,216 -0.37(-2.52%)
Apr 18, 2023 14.36 14.74 14.28 14.63 2,510,711 +0.35(+2.46%)
Apr 17, 2023 13.82 14.35 13.82 14.28 4,099,958 +0.56(+4.06%)
Apr 14, 2023 13.78 13.78 13.47 13.72 2,249,882 +0.31(+2.30%)
Apr 13, 2023 13.46 13.78 13.37 13.41 3,011,172 +0.44(+3.37%)
Apr 12, 2023 12.86 13.02 12.81 12.97 1,579,054 +0.06(+0.46%)
Apr 11, 2023 12.66 12.95 12.58 12.91 2,658,717 +0.10(+0.80%)
Apr 10, 2023 12.90 13.07 12.76 12.81 1,833,947 +0.04(+0.34%)
Apr 06, 2023 13.19 13.20 12.71 12.77 2,140,400 -0.45(-3.43%)
Apr 05, 2023 12.79 13.24 12.60 13.22 3,772,408 +0.41(+3.21%)
Apr 04, 2023 12.79 12.95 12.63 12.81 3,680,035 +0.04(+0.34%)
Apr 03, 2023 13.38 13.48 12.64 12.77 7,550,323 -1.41(-9.96%)
Mar 31, 2023 13.87 14.20 13.87 14.18 1,829,405 +0.21(+1.47%)
Mar 30, 2023 14.16 14.20 13.83 13.98 2,255,171 -0.10(-0.73%)
Mar 29, 2023 14.29 14.36 13.93 14.08 2,068,279 -0.27(-1.85%)
Mar 28, 2023 14.32 14.45 14.25 14.34 2,038,351 +0.06(+0.42%)
Mar 27, 2023 14.04 14.37 13.91 14.28 2,486,397 +0.32(+2.27%)
Mar 24, 2023 14.04 14.16 13.71 13.97 4,364,641 -0.35(-2.45%)
Mar 23, 2023 14.75 15.23 14.22 14.32 3,707,100 -0.26(-1.76%)
Mar 22, 2023 14.78 15.00 14.48 14.57 3,425,329 -0.39(-2.63%)
Mar 21, 2023 14.90 15.20 14.79 14.97 3,573,416 +0.72(+5.05%)
Mar 20, 2023 13.90 14.42 13.82 14.25 3,787,318 +0.63(+4.65%)
Mar 17, 2023 13.98 14.11 13.51 13.62 6,179,748 +0.07(+0.51%)
Mar 16, 2023 13.61 13.81 13.38 13.55 4,008,587 -0.28(-2.04%)
Mar 15, 2023 13.67 13.94 13.42 13.83 7,437,500 -0.53(-3.70%)
Mar 14, 2023 14.48 14.80 14.24 14.36 3,903,065 +0.23(+1.59%)
Mar 13, 2023 13.93 14.31 13.73 14.14 4,140,840 -0.30(-2.06%)
Mar 10, 2023 14.79 14.92 14.38 14.43 4,164,417 -0.23(-1.59%)
Mar 09, 2023 15.24 15.52 14.64 14.67 3,748,815 -0.29(-1.94%)
Mar 08, 2023 15.13 15.27 14.73 14.96 3,147,161 +0.33(+2.26%)
Mar 07, 2023 14.67 14.72 14.32 14.63 4,197,188 -0.03(-0.22%)
Mar 06, 2023 14.93 14.96 14.58 14.66 3,583,623 -0.62(-4.06%)
Mar 03, 2023 15.06 15.28 14.96 15.28 2,859,825 +0.55(+3.72%)
Mar 02, 2023 14.74 14.82 14.45 14.73 4,997,180 -0.18(-1.19%)
Mar 01, 2023 15.40 15.53 14.82 14.91 5,017,844 -0.29(-1.91%)
Feb 28, 2023 15.06 15.25 14.62 15.20 6,869,719 +0.27(+1.78%)
Feb 27, 2023 14.71 15.16 14.62 14.93 5,344,859 +0.41(+2.83%)
Feb 24, 2023 14.26 14.73 14.22 14.52 3,572,018 +0.07(+0.50%)
Feb 23, 2023 14.03 14.56 13.98 14.45 3,841,801 +0.75(+5.46%)
Feb 22, 2023 13.84 13.85 13.56 13.70 3,277,954 -0.13(-0.93%)
Feb 21, 2023 14.03 14.46 13.71 13.83 4,182,111 +0.01(+0.06%)
Feb 17, 2023 14.01 14.05 13.69 13.82 2,590,383 -0.15(-1.09%)
Feb 16, 2023 14.09 14.22 13.64 13.97 3,289,034 -0.10(-0.74%)
Feb 15, 2023 13.67 14.21 13.50 14.08 3,284,769 +0.12(+0.86%)
Feb 14, 2023 13.48 14.21 13.44 13.96 4,106,480 +0.21(+1.52%)
Feb 13, 2023 13.23 13.88 13.17 13.75 4,026,594 +0.71(+5.43%)
Feb 10, 2023 13.32 13.32 12.69 13.04 3,536,221 -0.23(-1.70%)
Feb 09, 2023 12.73 13.45 12.72 13.27 6,777,833 +0.87(+7.01%)
Feb 08, 2023 12.43 12.57 12.29 12.40 2,693,021 -0.04(-0.32%)
Feb 07, 2023 12.37 12.65 12.03 12.44 5,044,923 +0.14(+1.11%)
Feb 06, 2023 11.74 12.39 11.74 12.30 5,095,361 +0.56(+4.80%)
Feb 03, 2023 11.70 11.97 11.63 11.74 2,770,814 +0.05(+0.41%)
Feb 02, 2023 11.70 11.87 11.45 11.69 4,141,781 +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.