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 (%)
Aug 31, 2017 3.280 3.293 3.175 3.182 3,082,547 -0.14(-4.31%)
Aug 30, 2017 3.377 3.482 3.306 3.325 2,353,008 -0.35(-9.57%)
Aug 29, 2017 3.625 3.710 3.606 3.677 1,018,462 -0.05(-1.23%)
Aug 28, 2017 3.671 3.782 3.651 3.723 832,608 +0.06(+1.60%)
Aug 25, 2017 3.540 3.677 3.540 3.664 535,552 +0.16(+4.66%)
Aug 24, 2017 3.508 3.566 3.475 3.501 800,836 -0.04(-1.10%)
Aug 23, 2017 3.416 3.566 3.390 3.540 1,243,563 +0.15(+4.42%)
Aug 22, 2017 3.358 3.429 3.332 3.390 637,388 +0.06(+1.76%)
Aug 21, 2017 3.306 3.390 3.293 3.332 763,370 +0.06(+1.79%)
Aug 18, 2017 3.286 3.293 3.260 3.273 682,723 -0.03(-0.79%)
Aug 17, 2017 3.280 3.312 3.260 3.299 1,269,326 -0.03(-0.98%)
Aug 16, 2017 3.390 3.397 3.312 3.332 715,443 -0.07(-1.92%)
Aug 15, 2017 3.456 3.466 3.384 3.397 886,428 -0.10(-2.80%)
Aug 14, 2017 3.547 3.488 3.495 811,234 -0.05(-1.47%)
Aug 11, 2017 3.495 3.573 3.443 3.547 1,400,074 -0.01(-0.37%)
Aug 10, 2017 3.586 3.592 3.553 3.560 911,286 -0.04(-1.09%)
Aug 09, 2017 3.586 3.635 3.579 3.599 495,935 +0.01(+0.36%)
Aug 08, 2017 3.606 3.651 3.579 3.586 658,302 -0.03(-0.72%)
Aug 07, 2017 3.586 3.651 3.579 3.612 663,599 +0.00(+0.00%)
Aug 04, 2017 3.619 3.638 3.586 3.612 637,345 -0.03(-0.72%)
Aug 03, 2017 3.664 3.703 3.632 3.638 465,561 -0.06(-1.59%)
Aug 02, 2017 3.664 3.736 3.645 3.697 482,868 +0.00(+0.00%)
Aug 01, 2017 3.729 3.755 3.690 3.697 522,696 -0.04(-1.05%)
Jul 31, 2017 3.769 3.811 3.736 3.736 744,981 -0.06(-1.55%)
Jul 28, 2017 3.775 3.834 3.775 3.795 607,530 +0.06(+1.57%)
Jul 27, 2017 3.749 3.775 3.723 3.736 595,225 +0.01(+0.17%)
Jul 26, 2017 3.769 3.782 3.703 3.729 966,671 -0.05(-1.38%)
Jul 25, 2017 3.834 3.860 3.775 3.782 770,026 -0.01(-0.17%)
Jul 24, 2017 3.873 3.873 3.782 3.788 993,423 -0.06(-1.53%)
Jul 21, 2017 4.036 4.036 3.821 3.847 2,357,883 -0.28(-6.79%)
Jul 20, 2017 4.166 4.173 4.090 4.127 937,887 -0.04(-0.94%)
Jul 19, 2017 4.114 4.238 4.108 4.166 1,055,423 +0.07(+1.75%)
Jul 18, 2017 4.095 4.134 4.065 4.095 1,012,362 +0.01(+0.16%)
Jul 17, 2017 4.049 4.101 4.029 4.088 817,309 +0.05(+1.29%)
Jul 14, 2017 3.925 4.039 3.918 4.036 1,342,667 +0.14(+3.69%)
Jul 13, 2017 3.834 3.912 3.795 3.892 1,008,598 +0.12(+3.11%)
Jul 12, 2017 3.840 3.860 3.749 3.775 828,677 -0.01(-0.34%)
Jul 11, 2017 3.769 3.821 3.749 3.788 697,102 +0.03(+0.69%)
Jul 10, 2017 3.716 3.795 3.703 3.762 400,893 +0.07(+1.94%)
Jul 07, 2017 3.788 3.795 3.684 3.690 659,178 -0.07(-1.91%)
Jul 06, 2017 3.769 3.821 3.755 3.762 738,087 -0.03(-0.86%)
Jul 05, 2017 3.821 3.827 3.742 3.795 705,556 -0.02(-0.51%)
Jul 03, 2017 3.736 3.834 3.729 3.814 684,340 +0.08(+2.09%)
Jun 30, 2017 3.632 3.755 3.606 3.736 985,311 +0.08(+2.32%)
Jun 29, 2017 3.612 3.684 3.604 3.651 802,639 +0.01(+0.36%)
Jun 28, 2017 3.573 3.664 3.566 3.638 1,145,545 +0.04(+1.09%)
Jun 27, 2017 3.606 3.645 3.576 3.599 878,115 +0.00(+0.00%)
Jun 26, 2017 3.599 3.625 3.583 3.599 968,021 -0.05(-1.25%)
Jun 23, 2017 3.592 3.651 3.560 3.645 1,509,793 +0.05(+1.45%)
Jun 22, 2017 3.534 3.599 3.534 3.592 1,017,956 +0.04(+1.10%)
Jun 21, 2017 3.540 3.599 3.514 3.553 1,019,160 +0.01(+0.18%)
Jun 20, 2017 3.527 3.592 3.488 3.547 919,280 -0.01(-0.37%)
Jun 19, 2017 3.553 3.573 3.527 3.560 745,498 +0.03(+0.74%)
Jun 16, 2017 3.501 3.560 3.499 3.534 1,074,915 +0.01(+0.18%)
Jun 15, 2017 3.501 3.592 3.495 3.527 1,429,346 -0.10(-2.87%)
Jun 14, 2017 3.586 3.638 3.540 3.632 1,242,374 -0.01(-0.36%)
Jun 13, 2017 3.716 3.736 3.625 3.645 1,263,641 -0.05(-1.24%)
Jun 12, 2017 3.586 3.729 3.586 3.690 1,061,685 +0.07(+1.98%)
Jun 09, 2017 3.553 3.645 3.527 3.619 968,552 +0.05(+1.46%)
Jun 08, 2017 3.534 3.573 3.521 3.566 1,027,799 +0.86(+31.88%)
Jun 07, 2017 2.748 2.758 2.695 2.704 1,485,072 -0.05(-1.76%)
Jun 06, 2017 2.748 2.763 2.695 2.753 1,474,730 -0.01(-0.53%)
Jun 05, 2017 2.792 2.797 2.758 2.767 1,075,551 -0.03(-1.04%)
Jun 02, 2017 2.797 2.806 2.748 2.797 1,735,556 -0.02(-0.86%)
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.