Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.