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

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
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, 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.