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

Frontline Plc (NY: FRO )

24.64 +0.69 (+2.86%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 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 (%)
Jun 28, 2019 5.255 5.353 5.190 5.216 16,601,746 -0.09(-1.72%)
Jun 27, 2019 5.281 5.405 5.235 5.307 1,877,395 +0.21(+4.09%)
Jun 26, 2019 5.170 5.249 5.059 5.099 1,344,590 -0.03(-0.64%)
Jun 25, 2019 5.235 5.235 5.112 5.131 1,384,885 -0.10(-1.87%)
Jun 24, 2019 5.470 5.490 5.190 5.229 1,746,230 -0.22(-3.95%)
Jun 21, 2019 5.372 5.552 5.372 5.444 2,213,218 +0.21(+3.99%)
Jun 20, 2019 5.307 5.366 5.213 5.235 1,910,509 +0.19(+3.75%)
Jun 19, 2019 4.994 5.059 4.929 5.046 679,027 +0.03(+0.65%)
Jun 18, 2019 5.001 5.134 4.981 5.014 787,473 +0.05(+1.05%)
Jun 17, 2019 4.916 5.007 4.883 4.962 1,244,733 +0.01(+0.13%)
Jun 14, 2019 5.053 5.053 4.936 4.955 1,017,957 -0.25(-4.88%)
Jun 13, 2019 5.066 5.324 5.027 5.209 2,071,926 +0.50(+10.66%)
Jun 12, 2019 4.870 4.870 4.701 4.707 1,485,765 -0.35(-6.84%)
Jun 11, 2019 5.105 5.105 4.968 5.053 789,122 +0.05(+1.04%)
Jun 10, 2019 5.099 5.112 4.981 5.001 941,501 -0.09(-1.79%)
Jun 07, 2019 5.144 5.167 5.066 5.092 849,397 +0.03(+0.51%)
Jun 06, 2019 5.177 5.190 4.988 5.066 766,742 -0.18(-3.36%)
Jun 05, 2019 5.177 5.255 5.112 5.242 1,041,565 +0.14(+2.81%)
Jun 04, 2019 5.170 5.193 5.046 5.099 1,147,841 +0.05(+0.90%)
Jun 03, 2019 5.086 5.151 5.017 5.053 699,766 -0.06(-1.15%)
May 31, 2019 4.968 5.177 4.955 5.112 978,846 -0.03(-0.51%)
May 30, 2019 5.235 5.235 5.099 5.138 850,733 -0.11(-2.11%)
May 29, 2019 5.281 5.288 5.112 5.249 1,794,822 -0.23(-4.17%)
May 28, 2019 5.568 5.588 5.464 5.477 913,652 -0.10(-1.75%)
May 24, 2019 5.659 5.685 5.548 5.575 1,631,922 +0.07(+1.18%)
May 23, 2019 5.620 5.633 5.372 5.509 1,194,075 -0.20(-3.43%)
May 22, 2019 5.855 5.940 5.666 5.705 1,040,583 -0.22(-3.74%)
May 21, 2019 6.005 6.096 5.901 5.927 1,115,906 -0.15(-2.47%)
May 20, 2019 5.887 6.222 5.881 6.077 1,824,741 +0.20(+3.44%)
May 17, 2019 5.998 6.044 5.835 5.874 1,004,614 -0.16(-2.70%)
May 16, 2019 5.881 6.077 5.777 6.037 2,279,158 +0.18(+3.00%)
May 15, 2019 5.561 5.946 5.542 5.861 2,482,855 +0.34(+6.14%)
May 14, 2019 5.157 5.529 5.151 5.522 1,879,563 +0.57(+11.45%)
May 13, 2019 5.059 5.118 4.942 4.955 840,863 -0.20(-3.80%)
May 10, 2019 5.196 5.235 5.131 5.151 569,179 -0.01(-0.25%)
May 09, 2019 5.190 5.209 5.053 5.164 545,184 +0.01(+0.13%)
May 08, 2019 5.196 5.252 5.147 5.157 546,152 +0.06(+1.15%)
May 07, 2019 5.151 5.177 5.046 5.099 426,876 -0.10(-1.88%)
May 06, 2019 5.209 5.235 5.177 5.196 706,964 -0.18(-3.28%)
May 03, 2019 5.216 5.379 5.216 5.372 693,567 +0.16(+3.13%)
May 02, 2019 5.190 5.288 5.170 5.209 469,302 -0.05(-0.87%)
May 01, 2019 5.366 5.379 5.242 5.255 407,351 -0.08(-1.59%)
Apr 30, 2019 5.372 5.412 5.327 5.340 739,451 -0.02(-0.36%)
Apr 29, 2019 5.151 5.398 5.151 5.359 739,376 +0.12(+2.24%)
Apr 26, 2019 5.157 5.255 5.115 5.242 519,331 -0.03(-0.62%)
Apr 25, 2019 5.275 5.281 5.183 5.275 478,237 +0.02(+0.37%)
Apr 24, 2019 5.366 5.366 5.249 5.255 594,340 +0.03(+0.50%)
Apr 23, 2019 5.307 5.340 5.216 5.229 537,146 -0.08(-1.47%)
Apr 22, 2019 5.066 5.372 5.053 5.307 916,807 +0.25(+4.90%)
Apr 18, 2019 5.086 5.118 5.027 5.059 362,581 -0.03(-0.64%)
Apr 17, 2019 5.144 5.177 5.053 5.092 490,053 +0.00(+0.00%)
Apr 16, 2019 5.079 5.138 5.042 5.092 527,922 +0.01(+0.26%)
Apr 15, 2019 5.105 5.105 5.066 5.079 451,157 -0.08(-1.52%)
Apr 12, 2019 5.131 5.216 5.105 5.157 656,143 -0.01(-0.25%)
Apr 11, 2019 5.020 5.245 4.976 5.170 905,534 -0.05(-0.88%)
Apr 10, 2019 5.027 5.235 5.020 5.216 1,276,858 +0.31(+6.24%)
Apr 09, 2019 4.988 5.020 4.883 4.910 1,034,818 -0.16(-3.21%)
Apr 08, 2019 4.903 5.076 4.890 5.072 3,496,641 +0.59(+13.25%)
Apr 05, 2019 4.538 4.597 4.463 4.479 1,196,180 +0.02(+0.44%)
Apr 04, 2019 4.427 4.479 4.404 4.460 296,858 +0.04(+0.88%)
Apr 03, 2019 4.460 4.499 4.394 4.420 305,252 +0.01(+0.15%)
Apr 02, 2019 4.368 4.420 4.323 4.414 406,072 -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.