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 (%)
Jul 31, 2019 4.865 4.996 4.806 4.825 762,401 -0.07(-1.47%)
Jul 30, 2019 4.937 4.937 4.845 4.897 815,228 -0.09(-1.84%)
Jul 29, 2019 5.225 5.225 4.969 4.989 813,038 -0.28(-5.34%)
Jul 26, 2019 5.264 5.333 5.264 5.271 359,534 +0.00(+0.00%)
Jul 25, 2019 5.388 5.388 5.258 5.271 660,112 -0.05(-0.98%)
Jul 24, 2019 5.146 5.333 5.146 5.323 737,360 +0.07(+1.37%)
Jul 23, 2019 5.238 5.277 5.149 5.251 667,056 +0.06(+1.14%)
Jul 22, 2019 5.225 5.290 5.163 5.192 703,032 +0.10(+1.93%)
Jul 19, 2019 5.107 5.172 5.058 5.094 776,649 +0.03(+0.65%)
Jul 18, 2019 5.133 5.179 4.950 5.061 1,083,630 -0.24(-4.57%)
Jul 17, 2019 5.336 5.349 5.277 5.303 930,985 -0.14(-2.64%)
Jul 16, 2019 5.244 5.493 5.231 5.447 1,100,985 +0.24(+4.52%)
Jul 15, 2019 5.356 5.356 5.179 5.212 527,365 -0.05(-1.00%)
Jul 12, 2019 5.303 5.330 5.244 5.264 865,235 -0.05(-0.86%)
Jul 11, 2019 5.356 5.388 5.264 5.310 743,208 -0.04(-0.73%)
Jul 10, 2019 5.356 5.395 5.326 5.349 983,020 +0.09(+1.62%)
Jul 09, 2019 5.415 5.428 5.240 5.264 2,155,228 -0.33(-5.85%)
Jul 08, 2019 5.251 5.683 5.218 5.591 3,072,407 +0.33(+6.35%)
Jul 05, 2019 5.140 5.271 5.127 5.258 1,804,546 +0.07(+1.26%)
Jul 03, 2019 5.251 5.258 5.166 5.192 657,517 -0.05(-0.87%)
Jul 02, 2019 5.330 5.356 5.205 5.238 1,372,180 -0.07(-1.36%)
Jul 01, 2019 5.395 5.415 5.231 5.310 2,063,099 +0.07(+1.37%)
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%)
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.