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

Frontline Plc (NY: FRO )

24.04 -1.10 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 3.778 3.811 3.765 3.804 369,309 +0.07(+1.93%)
Sep 27, 2018 3.673 3.781 3.667 3.732 339,829 +0.06(+1.60%)
Sep 26, 2018 3.706 3.719 3.673 3.673 231,689 +0.01(+0.36%)
Sep 25, 2018 3.653 3.693 3.640 3.660 278,017 -0.04(-1.06%)
Sep 24, 2018 3.614 3.699 3.601 3.699 526,090 +0.12(+3.48%)
Sep 21, 2018 3.555 3.595 3.536 3.575 1,049,890 +0.07(+2.06%)
Sep 20, 2018 3.509 3.509 3.470 3.503 255,941 +0.00(+0.00%)
Sep 19, 2018 3.431 3.529 3.431 3.503 524,092 +0.09(+2.69%)
Sep 18, 2018 3.385 3.437 3.378 3.411 245,849 +0.05(+1.36%)
Sep 17, 2018 3.352 3.424 3.352 3.365 281,819 -0.06(-1.72%)
Sep 14, 2018 3.398 3.444 3.385 3.424 260,563 +0.06(+1.75%)
Sep 13, 2018 3.424 3.434 3.359 3.365 160,976 -0.05(-1.53%)
Sep 12, 2018 3.431 3.444 3.405 3.418 219,766 -0.01(-0.19%)
Sep 11, 2018 3.365 3.437 3.339 3.424 313,963 +0.04(+1.16%)
Sep 10, 2018 3.372 3.398 3.342 3.385 214,738 +0.04(+1.17%)
Sep 07, 2018 3.339 3.385 3.326 3.346 339,526 -0.05(-1.35%)
Sep 06, 2018 3.392 3.437 3.392 3.392 405,655 -0.03(-0.77%)
Sep 05, 2018 3.437 3.437 3.378 3.418 332,733 -0.03(-0.76%)
Sep 04, 2018 3.496 3.516 3.414 3.444 416,907 -0.12(-3.31%)
Aug 31, 2018 3.562 3.562 3.562 0 -0.07(-1.80%)
Aug 30, 2018 3.608 3.634 3.581 3.627 421,515 +0.02(+0.54%)
Aug 29, 2018 3.555 3.634 3.549 3.608 386,641 +0.02(+0.55%)
Aug 28, 2018 3.575 3.608 3.575 3.588 328,580 +0.01(+0.37%)
Aug 27, 2018 3.536 3.581 3.529 3.575 440,300 +0.11(+3.21%)
Aug 24, 2018 3.516 3.545 3.437 3.464 481,568 -0.05(-1.31%)
Aug 23, 2018 3.588 3.634 3.490 3.509 1,408,395 -0.03(-0.92%)
Aug 22, 2018 3.542 3.549 3.464 3.542 724,182 +0.15(+4.44%)
Aug 21, 2018 3.424 3.437 3.359 3.392 839,140 +0.13(+4.02%)
Aug 20, 2018 3.293 3.300 3.202 3.261 785,905 -0.09(-2.73%)
Aug 17, 2018 3.215 3.378 3.215 3.352 2,462,675 +0.34(+11.30%)
Aug 16, 2018 3.090 3.130 2.979 3.012 574,792 +0.09(+3.14%)
Aug 15, 2018 2.979 2.999 2.920 2.920 740,904 -0.15(-4.90%)
Aug 14, 2018 3.123 3.123 3.071 3.071 794,748 -0.11(-3.50%)
Aug 13, 2018 3.221 3.221 3.110 3.182 733,140 -0.07(-2.21%)
Aug 10, 2018 3.221 3.287 3.195 3.254 602,686 -0.08(-2.36%)
Aug 09, 2018 3.333 3.365 3.306 3.333 355,064 +0.00(+0.00%)
Aug 08, 2018 3.306 3.339 3.287 3.333 321,675 +0.03(+0.99%)
Aug 07, 2018 3.339 3.342 3.287 3.300 375,988 -0.02(-0.59%)
Aug 06, 2018 3.313 3.352 3.287 3.320 259,889 -0.01(-0.20%)
Aug 03, 2018 3.359 3.392 3.287 3.326 478,666 -0.05(-1.55%)
Aug 02, 2018 3.313 3.398 3.306 3.378 436,776 +0.06(+1.77%)
Aug 01, 2018 3.326 3.339 3.276 3.320 330,883 -0.03(-0.78%)
Jul 31, 2018 3.359 3.392 3.306 3.346 577,978 +0.02(+0.59%)
Jul 30, 2018 3.398 3.424 3.300 3.326 514,731 -0.10(-2.87%)
Jul 27, 2018 3.444 3.457 3.408 3.424 445,676 -0.07(-1.88%)
Jul 26, 2018 3.464 3.506 3.444 3.490 549,385 +0.05(+1.52%)
Jul 25, 2018 3.365 3.464 3.331 3.437 1,098,803 -0.09(-2.42%)
Jul 24, 2018 3.529 3.549 3.500 3.522 746,413 -0.05(-1.46%)
Jul 23, 2018 3.575 3.627 3.562 3.575 623,027 +0.08(+2.25%)
Jul 20, 2018 3.568 3.575 3.496 3.496 601,815 -0.05(-1.48%)
Jul 19, 2018 3.536 3.608 3.522 3.549 830,450 +0.09(+2.46%)
Jul 18, 2018 3.418 3.464 3.392 3.464 389,647 +0.07(+2.12%)
Jul 17, 2018 3.385 3.457 3.349 3.392 578,925 +0.05(+1.37%)
Jul 16, 2018 3.424 3.437 3.293 3.346 525,769 -0.10(-2.85%)
Jul 13, 2018 3.477 3.517 3.437 3.444 473,915 -0.06(-1.68%)
Jul 12, 2018 3.595 3.601 3.480 3.503 510,465 -0.09(-2.37%)
Jul 11, 2018 3.667 3.706 3.588 3.588 771,180 -0.22(-5.84%)
Jul 10, 2018 3.765 3.883 3.758 3.811 801,739 +0.14(+3.74%)
Jul 09, 2018 3.667 3.686 3.617 3.673 949,875 +0.06(+1.63%)
Jul 06, 2018 3.667 3.693 3.608 3.614 875,977 -0.07(-1.78%)
Jul 05, 2018 3.771 3.791 3.647 3.680 820,223 +0.00(+0.00%)
Jul 03, 2018 3.680 3.680 3.680 0 -0.06(-1.58%)
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.