Skip to main content

Frontline Plc (NY: FRO )

23.95 -0.09 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.418 3.418 3.346 3.372 721,054 -0.12(-3.56%)
Jan 30, 2019 3.444 3.529 3.411 3.496 386,681 +0.09(+2.50%)
Jan 29, 2019 3.392 3.437 3.352 3.411 492,669 +0.00(+0.00%)
Jan 28, 2019 3.470 3.483 3.378 3.411 769,853 -0.16(-4.58%)
Jan 25, 2019 3.653 3.667 3.536 3.575 636,593 -0.09(-2.33%)
Jan 24, 2019 3.699 3.775 3.653 3.660 700,031 -0.04(-1.06%)
Jan 23, 2019 3.686 3.739 3.673 3.699 436,767 +0.01(+0.18%)
Jan 22, 2019 3.725 3.771 3.686 3.693 385,699 -0.10(-2.76%)
Jan 18, 2019 3.706 3.804 3.706 3.797 760,001 +0.12(+3.39%)
Jan 17, 2019 3.667 3.712 3.647 3.673 475,323 +0.03(+0.72%)
Jan 16, 2019 3.693 3.712 3.611 3.647 363,104 -0.06(-1.59%)
Jan 15, 2019 3.791 3.824 3.680 3.706 587,121 +0.12(+3.28%)
Jan 14, 2019 3.588 3.634 3.562 3.588 573,222 -0.09(-2.32%)
Jan 11, 2019 3.693 3.699 3.634 3.673 714,640 -0.13(-3.44%)
Jan 10, 2019 3.902 3.904 3.775 3.804 885,211 -0.28(-6.89%)
Jan 09, 2019 4.164 4.216 4.036 4.086 665,233 +0.07(+1.63%)
Jan 08, 2019 3.909 4.040 3.889 4.020 679,002 +0.08(+1.99%)
Jan 07, 2019 3.830 3.968 3.804 3.942 494,835 +0.05(+1.18%)
Jan 04, 2019 3.771 3.928 3.758 3.896 479,735 +0.17(+4.57%)
Jan 03, 2019 3.725 3.824 3.686 3.725 433,178 +0.03(+0.89%)
Jan 02, 2019 3.575 3.739 3.555 3.693 470,155 +0.07(+1.99%)
Dec 31, 2018 3.667 3.680 3.595 3.621 368,698 -0.02(-0.54%)
Dec 28, 2018 3.758 3.758 3.588 3.640 582,525 -0.08(-2.11%)
Dec 27, 2018 3.706 3.725 3.559 3.719 600,306 -0.11(-2.91%)
Dec 26, 2018 3.667 3.840 3.601 3.830 638,676 +0.18(+5.03%)
Dec 24, 2018 3.601 3.699 3.595 3.647 287,139 +0.01(+0.36%)
Dec 21, 2018 3.595 3.725 3.595 3.634 865,999 +0.03(+0.73%)
Dec 20, 2018 3.660 3.732 3.601 3.608 939,587 -0.22(-5.81%)
Dec 19, 2018 3.883 3.968 3.784 3.830 654,217 -0.06(-1.52%)
Dec 18, 2018 3.935 3.968 3.889 3.889 806,258 -0.10(-2.62%)
Dec 17, 2018 4.164 4.203 3.968 3.994 1,224,502 -0.41(-9.23%)
Dec 14, 2018 4.275 4.436 4.243 4.400 1,414,923 -0.03(-0.59%)
Dec 13, 2018 4.354 4.452 4.354 4.426 508,422 -0.01(-0.29%)
Dec 12, 2018 4.374 4.505 4.367 4.439 541,735 +0.25(+5.94%)
Dec 11, 2018 4.171 4.246 4.145 4.190 947,711 -0.16(-3.61%)
Dec 10, 2018 4.321 4.393 4.282 4.347 795,449 -0.18(-3.91%)
Dec 07, 2018 4.550 4.642 4.505 4.524 644,840 +0.04(+0.88%)
Dec 06, 2018 4.439 4.491 4.282 4.485 901,728 -0.05(-1.01%)
Dec 04, 2018 4.753 4.773 4.518 4.531 708,072 -0.18(-3.76%)
Dec 03, 2018 4.812 4.825 4.668 4.708 720,198 -0.05(-0.96%)
Nov 30, 2018 4.786 4.897 4.727 4.753 1,201,707 -0.56(-10.59%)
Nov 29, 2018 5.127 5.454 5.094 5.316 2,438,489 +0.45(+9.29%)
Nov 28, 2018 4.721 4.878 4.681 4.865 1,153,533 +0.16(+3.48%)
Nov 27, 2018 4.564 4.799 4.564 4.701 2,240,845 +0.53(+12.72%)
Nov 26, 2018 4.216 4.236 4.079 4.171 981,903 +0.00(+0.00%)
Nov 23, 2018 4.099 4.216 4.092 4.171 345,941 +0.00(+0.00%)
Nov 21, 2018 4.171 4.171 4.171 0 +0.27(+6.88%)
Nov 20, 2018 4.072 4.079 3.883 3.902 1,007,838 -0.39(-9.15%)
Nov 19, 2018 4.256 4.308 4.144 4.295 699,446 +0.09(+2.02%)
Nov 16, 2018 4.203 4.236 4.040 4.210 1,147,486 +0.13(+3.21%)
Nov 15, 2018 4.059 4.125 4.033 4.079 544,128 +0.20(+5.06%)
Nov 14, 2018 3.896 3.935 3.850 3.883 567,577 -0.07(-1.66%)
Nov 13, 2018 4.020 4.059 3.935 3.948 618,728 -0.06(-1.47%)
Nov 12, 2018 4.164 4.164 4.007 4.007 909,001 -0.39(-8.93%)
Nov 09, 2018 4.367 4.419 4.295 4.400 509,671 -0.05(-1.03%)
Nov 08, 2018 4.505 4.511 4.433 4.446 604,294 -0.22(-4.63%)
Nov 07, 2018 4.708 4.721 4.629 4.662 677,397 -0.12(-2.47%)
Nov 06, 2018 4.694 4.793 4.629 4.780 621,611 -0.07(-1.35%)
Nov 05, 2018 4.897 4.904 4.812 4.845 669,032 +0.04(+0.82%)
Nov 02, 2018 4.799 4.832 4.737 4.806 518,683 +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.