Skip to main content

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

Historical Prices

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.