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

Frontline Plc (NY: FRO )

25.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2018 3.051 3.071 2.946 3.012 1,036,787 -0.03(-0.86%)
Jan 30, 2018 3.117 3.117 3.018 3.038 935,978 -0.13(-4.13%)
Jan 29, 2018 3.228 3.247 3.110 3.169 1,806,156 -0.02(-0.62%)
Jan 26, 2018 3.247 3.247 3.189 3.189 742,703 -0.03(-0.81%)
Jan 25, 2018 3.247 3.255 3.195 3.215 923,817 +0.01(+0.20%)
Jan 24, 2018 3.254 3.267 3.202 3.208 637,919 -0.05(-1.41%)
Jan 23, 2018 3.241 3.261 3.215 3.254 485,358 +0.03(+0.81%)
Jan 22, 2018 3.261 3.261 3.215 3.228 555,716 -0.02(-0.61%)
Jan 19, 2018 3.241 3.261 3.234 3.247 541,096 -0.01(-0.20%)
Jan 18, 2018 3.320 3.326 3.241 3.254 606,506 -0.05(-1.58%)
Jan 17, 2018 3.359 3.365 3.261 3.306 1,126,753 -0.03(-0.79%)
Jan 16, 2018 3.385 3.431 3.320 3.333 1,516,715 +0.02(+0.59%)
Jan 12, 2018 3.313 3.313 3.313 0 +0.10(+3.27%)
Jan 11, 2018 3.189 3.228 3.175 3.208 787,746 +0.06(+1.87%)
Jan 10, 2018 3.117 3.149 737,814 +0.01(+0.21%)
Jan 09, 2018 3.221 3.228 3.117 3.143 994,021 -0.05(-1.44%)
Jan 08, 2018 3.306 3.306 3.172 3.189 910,407 -0.11(-3.37%)
Jan 05, 2018 3.372 3.378 3.267 3.300 1,085,716 -0.05(-1.56%)
Jan 04, 2018 3.378 3.405 3.313 3.352 2,494,459 +0.20(+6.22%)
Jan 03, 2018 3.123 3.175 3.110 3.156 1,334,753 +0.09(+2.99%)
Jan 02, 2018 3.221 3.221 3.031 3.064 2,154,312 +0.06(+1.96%)
Dec 29, 2017 3.005 3.005 3.005 0 -0.04(-1.29%)
Dec 28, 2017 3.064 3.077 3.018 3.045 1,169,918 +0.00(+0.00%)
Dec 27, 2017 3.051 3.064 3.012 3.045 874,856 +0.02(+0.65%)
Dec 26, 2017 3.012 3.064 3.012 3.025 650,032 +0.01(+0.22%)
Dec 22, 2017 3.045 3.058 3.012 3.018 722,350 -0.01(-0.43%)
Dec 21, 2017 3.031 3.061 2.927 3.031 1,427,012 +0.05(+1.54%)
Dec 20, 2017 3.038 3.045 2.969 2.986 955,580 -0.03(-0.87%)
Dec 19, 2017 3.084 3.084 2.999 3.012 1,180,430 -0.03(-1.08%)
Dec 18, 2017 3.084 3.130 3.031 3.045 1,240,051 -0.04(-1.27%)
Dec 15, 2017 3.103 3.136 3.064 3.084 1,445,566 +0.04(+1.29%)
Dec 14, 2017 3.169 3.208 3.031 3.045 2,437,309 -0.09(-2.72%)
Dec 13, 2017 3.208 3.247 3.110 3.130 1,644,429 -0.09(-2.65%)
Dec 12, 2017 3.228 3.280 3.195 3.215 1,079,302 -0.04(-1.21%)
Dec 11, 2017 3.261 3.284 3.143 3.254 1,136,285 +0.11(+3.54%)
Dec 08, 2017 3.162 3.189 3.136 3.143 513,497 +0.00(+0.00%)
Dec 07, 2017 3.202 3.215 3.143 728,761 +0.00(+0.00%)
Dec 06, 2017 3.300 3.300 3.175 3.182 960,029 -0.11(-3.38%)
Dec 05, 2017 3.359 3.365 3.287 3.293 943,569 -0.10(-3.08%)
Dec 04, 2017 3.431 3.464 3.427 3.398 945,997 -0.06(-1.70%)
Dec 01, 2017 3.470 3.496 3.424 3.457 632,420 +0.02(+0.57%)
Nov 30, 2017 3.352 3.464 3.352 3.437 1,055,193 +0.01(+0.19%)
Nov 29, 2017 3.496 3.555 3.428 3.431 1,157,403 -0.10(-2.96%)
Nov 28, 2017 3.575 3.608 3.509 3.536 1,194,922 -0.03(-0.92%)
Nov 27, 2017 3.614 3.653 3.555 3.568 1,034,147 -0.09(-2.50%)
Nov 24, 2017 3.581 3.680 3.549 3.660 1,254,945 -0.09(-2.27%)
Nov 22, 2017 3.660 3.804 3.621 3.745 1,211,121 -0.09(-2.39%)
Nov 21, 2017 3.758 3.840 3.758 3.837 823,679 +0.02(+0.51%)
Nov 20, 2017 3.778 3.824 3.765 3.817 415,871 +0.01(+0.34%)
Nov 17, 2017 3.745 3.830 3.732 3.804 509,972 +0.00(+0.00%)
Nov 16, 2017 3.765 3.837 3.745 3.804 679,882 +0.03(+0.69%)
Nov 15, 2017 3.699 3.811 3.673 3.778 727,384 +0.02(+0.52%)
Nov 14, 2017 3.797 3.821 3.712 3.758 851,455 -0.06(-1.54%)
Nov 13, 2017 3.909 3.942 3.811 3.817 757,333 -0.10(-2.67%)
Nov 10, 2017 3.981 4.000 3.915 3.922 650,621 -0.09(-2.12%)
Nov 09, 2017 3.981 4.020 3.961 4.007 577,338 -0.05(-1.13%)
Nov 08, 2017 4.079 4.105 4.040 4.053 504,297 -0.02(-0.48%)
Nov 07, 2017 4.112 4.115 4.046 4.072 472,381 -0.03(-0.80%)
Nov 06, 2017 4.138 4.171 4.079 4.105 552,246 -0.04(-0.95%)
Nov 03, 2017 4.144 4.164 4.079 4.144 876,036 -0.05(-1.09%)
Nov 02, 2017 4.105 4.203 4.092 4.190 1,433,255 +0.09(+2.24%)
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.