Skip to main content

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.06 15.33 14.89 15.24 3,479,041 +0.77(+5.29%)
Jul 28, 2023 14.01 14.51 13.94 14.47 1,814,496 +0.49(+3.48%)
Jul 27, 2023 13.95 14.17 13.85 13.99 1,355,951 -0.02(-0.13%)
Jul 26, 2023 13.89 14.05 13.78 14.00 1,394,943 -0.12(-0.83%)
Jul 25, 2023 13.86 14.24 13.80 14.12 3,036,482 +0.62(+4.60%)
Jul 24, 2023 13.39 13.53 13.36 13.50 2,430,096 +0.17(+1.28%)
Jul 21, 2023 13.51 13.53 13.20 13.33 1,777,600 -0.13(-1.00%)
Jul 20, 2023 13.52 13.57 13.31 13.46 1,747,390 -0.04(-0.27%)
Jul 19, 2023 13.63 13.68 13.43 13.50 1,548,027 -0.11(-0.79%)
Jul 18, 2023 13.63 13.70 13.54 13.61 1,703,372 -0.03(-0.20%)
Jul 17, 2023 13.56 13.68 13.47 13.63 1,545,867 -0.10(-0.72%)
Jul 14, 2023 14.13 14.18 13.70 13.73 2,099,869 -0.59(-4.09%)
Jul 13, 2023 14.17 14.33 14.05 14.32 1,931,123 +0.17(+1.21%)
Jul 12, 2023 14.22 14.26 14.01 14.15 1,869,159 +0.02(+0.13%)
Jul 11, 2023 13.92 14.17 13.76 14.13 2,852,066 +0.55(+4.04%)
Jul 10, 2023 13.77 13.90 13.53 13.58 2,130,981 -0.23(-1.63%)
Jul 07, 2023 13.56 13.94 13.48 13.81 2,628,943 +0.52(+3.93%)
Jul 06, 2023 13.39 13.55 13.13 13.28 3,024,915 -0.30(-2.19%)
Jul 05, 2023 13.25 13.89 13.15 13.58 3,200,195 +0.44(+3.36%)
Jul 03, 2023 13.21 13.54 13.11 13.14 2,201,981 +0.06(+0.48%)
Jun 30, 2023 13.03 13.22 12.87 13.08 4,238,829 +0.55(+4.38%)
Jun 29, 2023 12.60 12.72 12.47 12.53 4,355,767 +0.17(+1.38%)
Jun 28, 2023 12.26 12.39 12.08 12.36 2,881,893 +0.33(+2.77%)
Jun 27, 2023 12.23 12.36 12.01 12.02 3,524,857 -0.32(-2.62%)
Jun 26, 2023 12.71 12.73 12.35 12.35 3,518,085 -0.57(-4.39%)
Jun 23, 2023 12.94 13.14 12.87 12.91 20,690,242 -0.47(-3.50%)
Jun 22, 2023 13.57 13.57 13.21 13.38 3,533,879 -0.29(-2.11%)
Jun 21, 2023 13.63 13.86 13.63 13.67 2,963,568 +0.14(+1.06%)
Jun 20, 2023 13.53 13.55 13.20 13.53 3,120,819 -0.19(-1.38%)
Jun 16, 2023 13.93 13.99 13.69 13.72 3,647,646 -0.12(-0.85%)
Jun 15, 2023 13.79 13.95 13.56 13.83 4,293,225 +0.30(+2.19%)
Jun 14, 2023 13.15 13.65 13.13 13.54 7,123,406 +0.59(+4.58%)
Jun 13, 2023 13.29 13.35 12.82 12.94 6,173,188 +0.34(+2.66%)
Jun 12, 2023 12.81 12.89 12.48 12.61 5,151,876 -0.01(-0.07%)
Jun 09, 2023 12.51 12.92 12.43 12.62 4,304,772 +0.38(+3.09%)
Jun 08, 2023 12.10 12.58 11.98 12.24 5,795,994 +0.21(+1.72%)
Jun 07, 2023 12.21 12.31 11.88 12.03 3,509,155 +0.12(+1.01%)
Jun 06, 2023 11.60 11.94 11.54 11.91 5,780,804 +0.14(+1.17%)
Jun 05, 2023 12.24 12.31 11.77 11.77 7,523,681 -0.93(-7.31%)
Jun 02, 2023 12.99 13.13 12.51 12.70 5,128,722 +0.18(+1.44%)
Jun 01, 2023 12.92 13.41 12.50 12.52 7,658,502 +0.37(+3.04%)
May 31, 2023 12.21 12.38 11.78 12.15 9,415,767 -0.77(-5.99%)
May 30, 2023 12.82 13.01 12.66 12.92 3,734,570 -0.09(-0.73%)
May 26, 2023 12.90 13.11 12.68 13.02 3,930,206 +0.68(+5.51%)
May 25, 2023 12.46 12.49 12.31 12.34 3,012,485 +0.05(+0.42%)
May 24, 2023 12.30 12.36 12.11 12.29 2,438,749 -0.06(-0.49%)
May 23, 2023 12.52 12.59 12.32 12.35 2,884,029 -0.15(-1.24%)
May 22, 2023 12.72 12.86 12.46 12.50 3,613,639 -0.21(-1.62%)
May 19, 2023 12.71 12.88 12.54 12.71 3,169,173 +0.25(+2.00%)
May 18, 2023 12.49 12.55 12.16 12.46 3,659,550 -0.14(-1.09%)
May 17, 2023 12.66 12.80 12.52 12.60 2,078,687 -0.14(-1.08%)
May 16, 2023 12.88 13.11 12.71 12.74 2,632,345 -0.02(-0.13%)
May 15, 2023 12.88 12.97 12.65 12.75 2,100,525 +0.02(+0.14%)
May 12, 2023 13.14 13.32 12.55 12.74 2,493,028 -0.23(-1.79%)
May 11, 2023 12.94 13.15 12.77 12.97 3,555,791 +0.14(+1.07%)
May 10, 2023 12.75 12.95 12.51 12.83 2,415,624 +0.32(+2.54%)
May 09, 2023 12.24 12.57 12.12 12.51 2,755,340 +0.09(+0.76%)
May 08, 2023 12.50 12.51 12.15 12.42 4,270,332 -0.57(-4.37%)
May 05, 2023 12.80 13.18 12.72 12.99 2,621,464 +0.31(+2.44%)
May 04, 2023 12.56 12.72 12.40 12.68 3,188,746 -0.13(-1.01%)
May 03, 2023 12.95 13.02 12.63 12.80 2,413,755 -0.32(-2.42%)
May 02, 2023 13.35 13.39 12.91 13.12 3,101,061 -0.28(-2.12%)
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.