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 (%)
Jul 30, 2021 6.426 6.458 6.322 6.362 874,573 -0.02(-0.25%)
Jul 29, 2021 6.474 6.506 6.378 6.378 1,062,685 +0.02(+0.25%)
Jul 28, 2021 6.330 6.418 6.290 6.362 1,007,894 +0.05(+0.76%)
Jul 27, 2021 6.410 6.410 6.220 6.314 1,685,399 -0.19(-2.95%)
Jul 26, 2021 6.514 6.626 6.432 6.506 1,212,877 +0.09(+1.37%)
Jul 23, 2021 6.522 6.522 6.322 6.418 1,135,763 -0.01(-0.12%)
Jul 22, 2021 6.586 6.602 6.386 6.426 1,480,427 -0.18(-2.66%)
Jul 21, 2021 6.346 6.618 6.346 6.602 1,094,842 +0.34(+5.49%)
Jul 20, 2021 6.178 6.298 6.066 6.258 2,181,728 +0.08(+1.29%)
Jul 19, 2021 6.178 6.262 6.090 6.178 2,474,454 -0.16(-2.52%)
Jul 16, 2021 6.626 6.626 6.298 6.338 1,696,123 -0.18(-2.70%)
Jul 15, 2021 6.522 6.570 6.426 6.514 1,521,435 -0.15(-2.28%)
Jul 14, 2021 6.801 6.889 6.594 6.666 1,847,246 +0.14(+2.08%)
Jul 13, 2021 6.785 6.785 6.530 6.530 2,015,774 -0.34(-5.00%)
Jul 12, 2021 6.849 6.909 6.777 6.873 967,603 -0.06(-0.92%)
Jul 09, 2021 6.905 6.961 6.849 6.937 914,999 +0.10(+1.40%)
Jul 08, 2021 6.865 6.937 6.762 6.841 1,687,374 -0.15(-2.17%)
Jul 07, 2021 7.273 7.333 6.913 6.993 1,985,806 -0.10(-1.35%)
Jul 06, 2021 7.353 7.361 7.045 7.089 1,971,057 -0.05(-0.67%)
Jul 02, 2021 7.241 7.305 7.081 7.137 1,995,409 +0.18(+2.64%)
Jul 01, 2021 7.257 7.273 6.909 6.953 2,380,458 -0.24(-3.33%)
Jun 30, 2021 7.065 7.329 7.065 7.193 2,830,381 +0.33(+4.77%)
Jun 29, 2021 6.873 6.981 6.841 6.865 1,492,574 -0.01(-0.12%)
Jun 28, 2021 7.097 7.113 6.797 6.873 1,647,573 -0.19(-2.71%)
Jun 25, 2021 7.185 7.193 7.065 7.065 2,073,789 +0.03(+0.45%)
Jun 24, 2021 6.953 7.073 6.937 7.033 848,896 +0.08(+1.15%)
Jun 23, 2021 7.017 7.053 6.921 6.953 1,492,956 +0.12(+1.75%)
Jun 22, 2021 6.793 6.841 6.709 6.833 863,205 +0.03(+0.47%)
Jun 21, 2021 6.602 6.833 6.594 6.801 1,206,851 +0.26(+4.03%)
Jun 18, 2021 6.618 6.666 6.538 6.538 1,677,930 -0.25(-3.65%)
Jun 17, 2021 6.945 6.969 6.618 6.785 1,787,672 -0.21(-2.97%)
Jun 16, 2021 6.897 7.057 6.849 6.993 1,482,900 +0.06(+0.81%)
Jun 15, 2021 6.937 6.977 6.809 6.937 1,104,614 -0.04(-0.57%)
Jun 14, 2021 7.073 7.093 6.913 6.977 1,188,755 -0.11(-1.58%)
Jun 11, 2021 7.033 7.137 7.033 7.089 1,516,390 +0.06(+0.91%)
Jun 10, 2021 6.833 7.061 6.833 7.025 1,737,993 +0.20(+2.93%)
Jun 09, 2021 6.777 6.901 6.697 6.825 1,639,309 -0.02(-0.23%)
Jun 08, 2021 6.833 6.897 6.761 6.841 984,097 -0.02(-0.35%)
Jun 07, 2021 6.745 6.921 6.729 6.865 1,628,590 +0.17(+2.51%)
Jun 04, 2021 6.801 6.833 6.682 6.697 1,439,702 -0.04(-0.59%)
Jun 03, 2021 6.777 6.777 6.666 6.737 1,500,316 -0.14(-1.98%)
Jun 02, 2021 7.017 7.017 6.769 6.873 2,012,505 -0.13(-1.83%)
Jun 01, 2021 6.945 7.137 6.937 7.001 2,824,167 +0.19(+2.82%)
May 28, 2021 6.705 6.825 6.682 6.809 1,762,427 +0.22(+3.27%)
May 27, 2021 6.793 6.825 6.506 6.594 2,763,188 -0.21(-3.06%)
May 26, 2021 6.809 6.893 6.737 6.801 2,594,067 -0.14(-1.96%)
May 25, 2021 7.153 7.182 6.921 6.937 3,325,329 -0.18(-2.47%)
May 24, 2021 7.073 7.185 6.969 7.113 2,237,893 +0.00(+0.00%)
May 21, 2021 6.953 7.185 6.945 7.113 3,725,857 +0.28(+4.09%)
May 20, 2021 6.634 6.849 6.554 6.833 2,706,902 +0.20(+3.01%)
May 19, 2021 6.514 6.777 6.474 6.634 3,695,842 +0.18(+2.72%)
May 18, 2021 6.378 6.522 6.362 6.458 2,024,266 +0.14(+2.15%)
May 17, 2021 6.250 6.354 6.165 6.322 1,341,816 +0.02(+0.25%)
May 14, 2021 6.258 6.359 6.210 6.306 1,366,696 +0.01(+0.13%)
May 13, 2021 6.210 6.378 6.202 6.298 1,599,814 +0.02(+0.38%)
May 12, 2021 6.298 6.402 6.242 6.274 1,886,711 -0.06(-1.01%)
May 11, 2021 6.210 6.370 6.170 6.338 2,093,457 -0.09(-1.37%)
May 10, 2021 6.538 6.610 6.394 6.426 2,469,228 +0.06(+1.00%)
May 07, 2021 6.226 6.418 6.210 6.362 2,371,667 +0.12(+1.92%)
May 06, 2021 6.186 6.242 6.098 6.242 1,311,412 -0.04(-0.64%)
May 05, 2021 6.282 6.354 6.186 6.282 1,850,158 +0.10(+1.55%)
May 04, 2021 6.362 6.434 6.166 6.186 1,824,449 -0.18(-2.76%)
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.