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 (%)
Sep 29, 2023 17.63 17.81 17.41 17.75 4,580,766 +0.15(+0.86%)
Sep 28, 2023 17.06 17.65 16.83 17.60 3,314,735 +0.28(+1.64%)
Sep 27, 2023 17.48 17.67 17.18 17.32 2,271,825 -0.04(-0.22%)
Sep 26, 2023 17.21 17.71 17.17 17.35 2,807,841 +0.05(+0.27%)
Sep 25, 2023 16.90 17.41 17.27 17.31 2,480,371 +0.29(+1.72%)
Sep 22, 2023 17.00 17.41 16.93 17.01 2,649,764 +0.12(+0.73%)
Sep 21, 2023 16.77 16.94 16.46 16.89 3,170,311 +0.49(+3.00%)
Sep 20, 2023 16.02 16.61 16.02 16.40 2,871,574 +0.41(+2.54%)
Sep 19, 2023 16.19 16.28 15.84 15.99 2,467,956 +0.06(+0.36%)
Sep 18, 2023 15.58 16.12 15.51 15.94 4,724,033 +0.49(+3.18%)
Sep 15, 2023 15.21 15.52 15.15 15.44 2,525,978 +0.33(+2.19%)
Sep 14, 2023 15.20 15.56 15.06 15.11 3,318,545 +0.08(+0.50%)
Sep 13, 2023 15.11 15.30 14.94 15.04 4,396,666 -0.08(-0.54%)
Sep 12, 2023 15.06 15.28 15.02 15.12 2,967,831 +0.08(+0.54%)
Sep 11, 2023 15.34 15.39 14.98 15.04 2,100,023 -0.44(-2.85%)
Sep 08, 2023 14.94 15.49 14.90 15.48 3,070,962 +0.65(+4.37%)
Sep 07, 2023 14.85 14.98 14.67 14.83 2,953,638 +0.03(+0.18%)
Sep 06, 2023 15.00 15.10 14.80 14.80 2,410,771 -0.11(-0.72%)
Sep 05, 2023 15.07 15.12 14.66 14.91 4,911,552 -0.82(-5.21%)
Sep 01, 2023 15.90 15.93 15.62 15.73 2,212,447 -0.13(-0.79%)
Aug 31, 2023 16.20 16.23 15.75 15.86 2,373,143 -0.50(-3.08%)
Aug 30, 2023 16.50 16.55 16.29 16.36 1,846,762 -0.29(-1.73%)
Aug 29, 2023 16.45 16.81 16.41 16.65 2,403,734 +0.32(+1.98%)
Aug 28, 2023 16.73 16.87 16.14 16.33 2,509,303 -0.22(-1.31%)
Aug 25, 2023 16.67 16.74 16.12 16.54 3,479,265 +0.35(+2.17%)
Aug 24, 2023 16.31 16.66 16.03 16.19 3,987,483 +0.16(+1.01%)
Aug 23, 2023 15.66 16.09 15.32 16.03 3,217,739 -0.10(-0.61%)
Aug 22, 2023 16.17 16.36 16.10 16.13 1,706,366 -0.10(-0.61%)
Aug 21, 2023 16.23 16.31 16.04 16.23 1,876,348 -0.04(-0.22%)
Aug 18, 2023 15.77 16.34 15.61 16.26 2,130,557 -0.01(-0.06%)
Aug 17, 2023 16.35 16.48 16.15 16.27 2,244,082 +0.27(+1.69%)
Aug 16, 2023 15.97 16.29 15.95 16.00 2,798,779 +0.06(+0.40%)
Aug 15, 2023 15.75 16.03 15.72 15.94 1,767,604 +0.04(+0.28%)
Aug 14, 2023 15.77 15.90 15.65 15.89 1,569,816 +0.10(+0.63%)
Aug 11, 2023 15.88 15.98 15.76 15.79 1,115,668 -0.06(-0.40%)
Aug 10, 2023 15.99 16.15 15.77 15.86 1,851,543 +0.07(+0.46%)
Aug 09, 2023 15.75 16.00 15.73 15.79 2,244,340 +0.23(+1.50%)
Aug 08, 2023 15.23 15.66 15.17 15.55 1,925,720 +0.02(+0.12%)
Aug 07, 2023 15.68 15.68 15.40 15.53 1,566,548 +0.02(+0.12%)
Aug 04, 2023 15.73 15.79 15.49 15.52 1,718,067 +0.03(+0.17%)
Aug 03, 2023 15.27 15.61 15.17 15.49 2,383,081 +0.65(+4.37%)
Aug 02, 2023 14.83 14.93 14.54 14.84 2,415,748 -0.19(-1.26%)
Aug 01, 2023 15.16 15.19 14.90 15.03 1,759,961 -0.21(-1.36%)
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%)
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.