Skip to main content

Frontline Plc (NY: FRO )

24.68 +0.73 (+3.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.277 5.375 5.212 5.238 16,532,181 -0.09(-1.72%)
Jun 27, 2019 5.303 5.428 5.258 5.330 1,869,528 +0.21(+4.09%)
Jun 26, 2019 5.192 5.271 5.081 5.120 1,338,956 -0.03(-0.64%)
Jun 25, 2019 5.258 5.258 5.133 5.153 1,379,082 -0.10(-1.87%)
Jun 24, 2019 5.493 5.513 5.212 5.251 1,738,913 -0.22(-3.95%)
Jun 21, 2019 5.395 5.575 5.395 5.467 2,203,944 +0.21(+3.99%)
Jun 20, 2019 5.330 5.388 5.235 5.258 1,902,503 +0.19(+3.75%)
Jun 19, 2019 5.015 5.081 4.950 5.068 676,181 +0.03(+0.65%)
Jun 18, 2019 5.022 5.156 5.002 5.035 784,173 +0.05(+1.05%)
Jun 17, 2019 4.937 5.028 4.904 4.983 1,239,518 +0.01(+0.13%)
Jun 14, 2019 5.074 5.074 4.956 4.976 1,013,692 -0.26(-4.88%)
Jun 13, 2019 5.087 5.346 5.048 5.231 2,063,245 +0.50(+10.66%)
Jun 12, 2019 4.891 4.891 4.721 4.727 1,479,540 -0.35(-6.84%)
Jun 11, 2019 5.127 5.127 4.989 5.074 785,815 +0.05(+1.04%)
Jun 10, 2019 5.120 5.133 5.002 5.022 937,556 -0.09(-1.79%)
Jun 07, 2019 5.166 5.189 5.087 5.113 845,838 +0.03(+0.51%)
Jun 06, 2019 5.199 5.212 5.009 5.087 763,530 -0.18(-3.36%)
Jun 05, 2019 5.199 5.277 5.133 5.264 1,037,201 +0.14(+2.81%)
Jun 04, 2019 5.192 5.215 5.068 5.120 1,143,031 +0.05(+0.90%)
Jun 03, 2019 5.107 5.172 5.038 5.074 696,834 -0.06(-1.15%)
May 31, 2019 4.989 5.199 4.976 5.133 974,745 -0.03(-0.51%)
May 30, 2019 5.258 5.258 5.120 5.159 847,168 -0.11(-2.11%)
May 29, 2019 5.303 5.310 5.133 5.271 1,787,301 -0.23(-4.17%)
May 28, 2019 5.591 5.611 5.487 5.500 909,824 -0.10(-1.75%)
May 24, 2019 5.683 5.709 5.572 5.598 1,625,084 +0.07(+1.18%)
May 23, 2019 5.644 5.657 5.395 5.533 1,189,071 -0.20(-3.43%)
May 22, 2019 5.880 5.965 5.690 5.729 1,036,223 -0.22(-3.74%)
May 21, 2019 6.030 6.122 5.925 5.952 1,111,231 -0.15(-2.47%)
May 20, 2019 5.912 6.249 5.906 6.102 1,817,095 +0.20(+3.44%)
May 17, 2019 6.024 6.069 5.860 5.899 1,000,404 -0.16(-2.70%)
May 16, 2019 5.906 6.102 5.801 6.063 2,269,607 +0.18(+3.00%)
May 15, 2019 5.585 5.971 5.565 5.886 2,472,451 +0.34(+6.14%)
May 14, 2019 5.179 5.552 5.172 5.546 1,871,688 +0.57(+11.45%)
May 13, 2019 5.081 5.140 4.963 4.976 837,340 -0.20(-3.80%)
May 10, 2019 5.218 5.258 5.153 5.172 566,794 -0.01(-0.25%)
May 09, 2019 5.212 5.231 5.074 5.186 542,900 +0.01(+0.13%)
May 08, 2019 5.218 5.274 5.169 5.179 543,864 +0.06(+1.15%)
May 07, 2019 5.172 5.199 5.068 5.120 425,087 -0.10(-1.88%)
May 06, 2019 5.231 5.258 5.199 5.218 704,002 -0.18(-3.28%)
May 03, 2019 5.238 5.402 5.238 5.395 690,660 +0.16(+3.13%)
May 02, 2019 5.212 5.310 5.192 5.231 467,335 -0.05(-0.87%)
May 01, 2019 5.388 5.402 5.264 5.277 405,644 -0.09(-1.59%)
Apr 30, 2019 5.395 5.434 5.349 5.362 736,352 -0.02(-0.36%)
Apr 29, 2019 5.172 5.421 5.172 5.382 736,277 +0.12(+2.24%)
Apr 26, 2019 5.179 5.277 5.136 5.264 517,155 -0.03(-0.62%)
Apr 25, 2019 5.297 5.303 5.205 5.297 476,233 +0.02(+0.37%)
Apr 24, 2019 5.388 5.388 5.271 5.277 591,850 +0.03(+0.50%)
Apr 23, 2019 5.330 5.362 5.238 5.251 534,895 -0.08(-1.47%)
Apr 22, 2019 5.087 5.395 5.074 5.330 912,966 +0.25(+4.90%)
Apr 18, 2019 5.107 5.140 5.048 5.081 361,062 -0.03(-0.64%)
Apr 17, 2019 5.166 5.199 5.074 5.113 488,000 +0.00(+0.00%)
Apr 16, 2019 5.100 5.159 5.063 5.113 525,710 +0.01(+0.26%)
Apr 15, 2019 5.127 5.127 5.087 5.100 449,267 -0.08(-1.52%)
Apr 12, 2019 5.153 5.238 5.127 5.179 653,394 -0.01(-0.25%)
Apr 11, 2019 5.041 5.267 4.997 5.192 901,740 -0.05(-0.87%)
Apr 10, 2019 5.048 5.258 5.041 5.238 1,271,508 +0.31(+6.24%)
Apr 09, 2019 5.009 5.041 4.904 4.930 1,030,482 -0.16(-3.21%)
Apr 08, 2019 4.924 5.097 4.911 5.094 3,481,989 +0.60(+13.25%)
Apr 05, 2019 4.557 4.616 4.482 4.498 1,191,168 +0.02(+0.44%)
Apr 04, 2019 4.446 4.498 4.423 4.478 295,614 +0.04(+0.89%)
Apr 03, 2019 4.478 4.518 4.413 4.439 303,973 +0.01(+0.15%)
Apr 02, 2019 4.387 4.439 4.341 4.433 404,371 -0.03(-0.59%)
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.