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

Frontline Plc (NY: FRO )

26.02 +0.32 (+1.27%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Jul 31, 2019 4.844 4.975 4.786 4.805 765,609 -0.07(-1.47%)
Jul 30, 2019 4.916 4.916 4.825 4.877 818,659 -0.09(-1.84%)
Jul 29, 2019 5.203 5.203 4.949 4.968 816,459 -0.28(-5.34%)
Jul 26, 2019 5.242 5.310 5.242 5.249 361,047 +0.00(+0.00%)
Jul 25, 2019 5.366 5.366 5.235 5.249 662,890 -0.05(-0.98%)
Jul 24, 2019 5.125 5.310 5.125 5.301 740,463 +0.07(+1.37%)
Jul 23, 2019 5.216 5.255 5.128 5.229 669,862 +0.06(+1.13%)
Jul 22, 2019 5.203 5.268 5.141 5.170 705,990 +0.10(+1.93%)
Jul 19, 2019 5.086 5.151 5.037 5.072 779,917 +0.03(+0.65%)
Jul 18, 2019 5.112 5.157 4.929 5.040 1,088,190 -0.24(-4.57%)
Jul 17, 2019 5.314 5.327 5.255 5.281 934,903 -0.14(-2.64%)
Jul 16, 2019 5.222 5.470 5.209 5.425 1,105,618 +0.23(+4.52%)
Jul 15, 2019 5.333 5.333 5.157 5.190 529,585 -0.05(-1.00%)
Jul 12, 2019 5.281 5.307 5.222 5.242 868,876 -0.05(-0.86%)
Jul 11, 2019 5.333 5.366 5.242 5.288 746,336 -0.04(-0.73%)
Jul 10, 2019 5.333 5.372 5.304 5.327 987,156 +0.08(+1.62%)
Jul 09, 2019 5.392 5.405 5.218 5.242 2,164,297 -0.33(-5.85%)
Jul 08, 2019 5.229 5.659 5.196 5.568 3,085,335 +0.33(+6.35%)
Jul 05, 2019 5.118 5.249 5.105 5.235 1,812,139 +0.07(+1.26%)
Jul 03, 2019 5.229 5.235 5.144 5.170 660,284 -0.05(-0.88%)
Jul 02, 2019 5.307 5.333 5.183 5.216 1,377,954 -0.07(-1.36%)
Jul 01, 2019 5.372 5.392 5.209 5.288 2,071,781 +0.07(+1.38%)
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%)
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.