Skip to main content

Frontline Plc (NY: FRO )

25.94 +0.25 (+0.97%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.403 3.403 3.332 3.358 724,089 -0.12(-3.56%)
Jan 30, 2019 3.429 3.514 3.397 3.482 388,308 +0.08(+2.50%)
Jan 29, 2019 3.377 3.423 3.338 3.397 494,742 +0.00(+0.00%)
Jan 28, 2019 3.456 3.469 3.364 3.397 773,092 -0.16(-4.58%)
Jan 25, 2019 3.638 3.651 3.521 3.560 639,272 -0.08(-2.33%)
Jan 24, 2019 3.684 3.759 3.638 3.645 702,976 -0.04(-1.06%)
Jan 23, 2019 3.671 3.723 3.658 3.684 438,605 +0.01(+0.18%)
Jan 22, 2019 3.710 3.755 3.671 3.677 387,322 -0.10(-2.76%)
Jan 18, 2019 3.690 3.788 3.690 3.782 763,199 +0.12(+3.39%)
Jan 17, 2019 3.651 3.697 3.632 3.658 477,323 +0.03(+0.72%)
Jan 16, 2019 3.677 3.697 3.596 3.632 364,631 -0.06(-1.59%)
Jan 15, 2019 3.775 3.808 3.665 3.690 589,591 +0.12(+3.28%)
Jan 14, 2019 3.573 3.619 3.547 3.573 575,634 -0.08(-2.32%)
Jan 11, 2019 3.677 3.684 3.619 3.658 717,647 -0.13(-3.44%)
Jan 10, 2019 3.886 3.888 3.759 3.788 888,936 -0.28(-6.89%)
Jan 09, 2019 4.147 4.199 4.020 4.068 668,033 +0.07(+1.63%)
Jan 08, 2019 3.892 4.023 3.873 4.003 681,859 +0.08(+1.99%)
Jan 07, 2019 3.814 3.951 3.788 3.925 496,917 +0.05(+1.18%)
Jan 04, 2019 3.755 3.912 3.742 3.879 481,754 +0.17(+4.57%)
Jan 03, 2019 3.710 3.808 3.671 3.710 435,000 +0.03(+0.89%)
Jan 02, 2019 3.560 3.723 3.540 3.677 472,133 +0.07(+1.99%)
Dec 31, 2018 3.651 3.664 3.579 3.606 370,250 -0.02(-0.54%)
Dec 28, 2018 3.742 3.742 3.573 3.625 584,976 -0.08(-2.11%)
Dec 27, 2018 3.690 3.710 3.544 3.703 602,832 -0.11(-2.91%)
Dec 26, 2018 3.651 3.824 3.586 3.814 641,364 +0.18(+5.03%)
Dec 24, 2018 3.586 3.684 3.579 3.632 288,347 +0.01(+0.36%)
Dec 21, 2018 3.579 3.710 3.579 3.619 869,643 +0.03(+0.73%)
Dec 20, 2018 3.645 3.716 3.586 3.592 943,541 -0.22(-5.81%)
Dec 19, 2018 3.866 3.951 3.769 3.814 656,970 -0.06(-1.52%)
Dec 18, 2018 3.918 3.951 3.873 3.873 809,651 -0.10(-2.62%)
Dec 17, 2018 4.147 4.186 3.951 3.977 1,229,655 -0.40(-9.23%)
Dec 14, 2018 4.258 4.417 4.225 4.381 1,420,877 -0.03(-0.59%)
Dec 13, 2018 4.336 4.434 4.336 4.407 510,561 -0.01(-0.29%)
Dec 12, 2018 4.355 4.486 4.349 4.420 544,014 +0.25(+5.94%)
Dec 11, 2018 4.153 4.228 4.127 4.173 951,699 -0.16(-3.61%)
Dec 10, 2018 4.303 4.375 4.264 4.329 798,797 -0.18(-3.91%)
Dec 07, 2018 4.531 4.623 4.486 4.505 647,554 +0.04(+0.88%)
Dec 06, 2018 4.420 4.473 4.264 4.466 905,522 -0.05(-1.01%)
Dec 04, 2018 4.733 4.753 4.499 4.512 711,052 -0.18(-3.76%)
Dec 03, 2018 4.792 4.805 4.649 4.688 723,228 -0.05(-0.96%)
Nov 30, 2018 4.766 4.877 4.707 4.733 1,206,763 -0.56(-10.59%)
Nov 29, 2018 5.105 5.431 5.072 5.294 2,448,750 +0.45(+9.29%)
Nov 28, 2018 4.701 4.857 4.662 4.844 1,158,387 +0.16(+3.48%)
Nov 27, 2018 4.544 4.779 4.544 4.681 2,250,274 +0.53(+12.72%)
Nov 26, 2018 4.199 4.218 4.062 4.153 986,035 +0.00(+0.00%)
Nov 23, 2018 4.081 4.199 4.075 4.153 347,397 +0.00(+0.00%)
Nov 21, 2018 4.153 4.153 4.153 0 +0.27(+6.88%)
Nov 20, 2018 4.055 4.062 3.866 3.886 1,012,078 -0.39(-9.15%)
Nov 19, 2018 4.238 4.290 4.127 4.277 702,389 +0.08(+2.02%)
Nov 16, 2018 4.186 4.218 4.023 4.192 1,152,315 +0.13(+3.21%)
Nov 15, 2018 4.042 4.108 4.016 4.062 546,418 +0.20(+5.06%)
Nov 14, 2018 3.879 3.918 3.834 3.866 569,965 -0.07(-1.66%)
Nov 13, 2018 4.003 4.042 3.918 3.932 621,331 -0.06(-1.47%)
Nov 12, 2018 4.147 4.147 3.990 3.990 912,826 -0.39(-8.93%)
Nov 09, 2018 4.349 4.401 4.277 4.381 511,816 -0.05(-1.03%)
Nov 08, 2018 4.486 4.492 4.414 4.427 606,837 -0.22(-4.63%)
Nov 07, 2018 4.688 4.701 4.610 4.642 680,247 -0.12(-2.47%)
Nov 06, 2018 4.675 4.773 4.610 4.760 624,227 -0.07(-1.35%)
Nov 05, 2018 4.877 4.883 4.792 4.825 671,847 +0.04(+0.82%)
Nov 02, 2018 4.779 4.812 4.717 4.786 520,865 +0.01(+0.27%)
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.