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 (%)
Jun 29, 2018 3.830 3.843 3.784 3.824 919,987 -0.02(-0.51%)
Jun 28, 2018 3.948 3.948 3.830 3.843 577,877 -0.11(-2.81%)
Jun 27, 2018 4.000 4.099 3.935 3.955 988,399 +0.00(+0.00%)
Jun 26, 2018 3.915 4.000 3.824 3.955 1,165,621 -0.11(-2.74%)
Jun 25, 2018 4.040 4.079 3.961 4.066 945,389 -0.10(-2.36%)
Jun 22, 2018 3.994 4.177 3.981 4.164 2,405,600 +0.26(+6.71%)
Jun 21, 2018 3.955 3.961 3.886 3.902 1,066,222 -0.01(-0.33%)
Jun 20, 2018 3.968 3.974 3.886 3.915 1,079,821 -0.05(-1.16%)
Jun 19, 2018 3.817 3.981 3.811 3.961 1,459,578 +0.04(+1.00%)
Jun 18, 2018 3.739 3.942 3.719 3.922 2,699,054 +0.33(+9.31%)
Jun 15, 2018 3.706 3.555 3.588 1,306,989 -0.12(-3.18%)
Jun 14, 2018 3.732 3.745 3.673 3.706 662,438 -0.03(-0.70%)
Jun 13, 2018 3.673 3.732 3.644 3.732 591,008 +0.09(+2.52%)
Jun 12, 2018 3.693 3.719 3.588 3.640 829,709 -0.05(-1.42%)
Jun 11, 2018 3.660 3.699 3.624 3.693 469,699 +0.03(+0.89%)
Jun 08, 2018 3.725 3.752 3.617 3.660 845,937 -0.05(-1.41%)
Jun 07, 2018 3.784 3.804 3.696 3.712 611,169 -0.05(-1.22%)
Jun 06, 2018 3.758 949,562 +0.08(+2.14%)
Jun 05, 2018 3.660 3.686 3.634 3.680 725,618 -0.01(-0.18%)
Jun 04, 2018 3.712 3.732 3.647 3.686 652,399 -0.05(-1.23%)
Jun 01, 2018 3.752 3.771 3.660 3.732 875,224 -0.03(-0.70%)
May 31, 2018 3.765 3.896 3.732 3.758 2,429,985 +0.33(+9.54%)
May 30, 2018 3.352 3.431 3.346 3.431 1,115,438 +0.15(+4.59%)
May 29, 2018 3.274 3.326 3.215 3.280 1,147,871 +0.16(+5.25%)
May 25, 2018 3.117 3.117 3.117 0 +0.00(+0.00%)
May 24, 2018 3.156 3.175 3.110 3.117 329,492 -0.04(-1.24%)
May 23, 2018 3.117 3.162 3.103 3.156 351,398 +0.02(+0.63%)
May 22, 2018 3.117 3.162 3.110 3.136 416,638 +0.00(+0.00%)
May 21, 2018 3.110 3.153 3.084 3.136 337,929 +0.05(+1.48%)
May 18, 2018 3.071 3.120 3.058 3.090 346,569 +0.01(+0.43%)
May 17, 2018 3.038 3.103 3.038 3.077 323,911 +0.04(+1.29%)
May 16, 2018 3.051 3.071 3.018 3.038 278,581 -0.02(-0.64%)
May 15, 2018 3.071 3.090 3.012 3.058 312,263 -0.05(-1.48%)
May 14, 2018 3.058 3.110 3.045 3.103 303,507 +0.06(+1.94%)
May 11, 2018 3.058 3.090 3.031 3.045 213,096 +0.01(+0.22%)
May 10, 2018 3.031 3.058 3.015 3.038 274,410 +0.00(+0.00%)
May 09, 2018 2.999 3.058 2.992 3.038 471,654 +0.09(+3.11%)
May 08, 2018 2.966 2.999 2.901 2.946 859,005 +0.09(+3.21%)
May 07, 2018 2.809 2.881 2.789 2.855 504,101 +0.07(+2.59%)
May 04, 2018 2.802 2.835 2.776 2.783 330,724 -0.02(-0.70%)
May 03, 2018 2.828 2.845 2.783 2.802 415,873 -0.02(-0.70%)
May 02, 2018 2.822 2.855 2.802 2.822 530,382 -0.02(-0.69%)
May 01, 2018 2.835 2.848 2.815 2.842 305,987 +0.01(+0.23%)
Apr 30, 2018 2.868 2.874 2.816 2.835 681,654 -0.10(-3.35%)
Apr 27, 2018 2.946 2.966 2.924 2.933 383,939 -0.05(-1.75%)
Apr 26, 2018 2.966 3.012 2.953 2.986 364,791 -0.01(-0.22%)
Apr 25, 2018 3.018 3.018 2.936 2.992 607,899 -0.14(-4.59%)
Apr 24, 2018 3.162 3.202 3.110 3.136 407,832 -0.05(-1.44%)
Apr 23, 2018 3.162 3.195 3.146 3.182 177,670 -0.02(-0.61%)
Apr 20, 2018 3.175 3.228 3.166 3.202 429,619 +0.01(+0.20%)
Apr 19, 2018 3.156 3.208 3.136 3.195 554,693 +0.03(+0.83%)
Apr 18, 2018 3.117 3.205 3.102 3.169 590,466 +0.03(+0.83%)
Apr 17, 2018 3.123 3.162 3.103 3.143 365,208 -0.04(-1.23%)
Apr 16, 2018 3.084 3.202 3.064 3.182 411,008 +0.05(+1.67%)
Apr 13, 2018 3.097 3.143 3.071 3.130 486,062 -0.03(-0.83%)
Apr 12, 2018 3.071 3.162 3.058 3.156 755,803 +0.11(+3.66%)
Apr 11, 2018 2.920 3.077 2.920 3.045 494,772 +0.10(+3.33%)
Apr 10, 2018 2.874 2.946 2.848 2.946 312,373 +0.12(+4.41%)
Apr 09, 2018 2.848 2.848 2.815 2.822 481,284 +0.01(+0.47%)
Apr 06, 2018 2.900 2.933 2.809 2.809 709,259 -0.15(-5.09%)
Apr 05, 2018 2.940 2.986 2.907 2.959 432,553 +0.03(+1.12%)
Apr 04, 2018 2.887 2.940 2.868 2.927 502,070 -0.01(-0.22%)
Apr 03, 2018 2.907 2.946 2.881 2.933 514,673 +0.05(+1.82%)
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.