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

Frontline Plc (NY: FRO )

24.15 -0.99 (-3.94%)
Streaming Delayed Price Updated: 1:43 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 30, 2019 5.940 5.966 5.887 5.933 1,732,710 -0.01(-0.22%)
Sep 27, 2019 6.011 6.096 5.933 5.946 1,472,411 -0.08(-1.30%)
Sep 26, 2019 6.122 6.135 6.018 6.024 2,061,879 +0.21(+3.59%)
Sep 25, 2019 5.607 5.842 5.581 5.816 1,274,905 +0.12(+2.06%)
Sep 24, 2019 5.901 5.901 5.676 5.698 1,009,017 -0.16(-2.78%)
Sep 23, 2019 5.894 5.910 5.829 5.861 1,005,652 -0.01(-0.22%)
Sep 20, 2019 5.881 5.972 5.806 5.874 1,579,774 +0.13(+2.27%)
Sep 19, 2019 5.927 5.972 5.724 5.744 1,001,621 -0.03(-0.45%)
Sep 18, 2019 5.848 5.901 5.724 5.770 1,220,977 +0.05(+0.80%)
Sep 17, 2019 5.803 5.803 5.620 5.724 1,122,092 -0.15(-2.55%)
Sep 16, 2019 6.116 6.194 5.676 5.874 2,165,411 -0.12(-1.96%)
Sep 13, 2019 5.933 6.243 5.907 5.992 3,179,028 +0.31(+5.39%)
Sep 12, 2019 5.607 5.731 5.555 5.685 724,194 -0.01(-0.11%)
Sep 11, 2019 5.835 5.835 5.659 5.692 726,648 -0.08(-1.36%)
Sep 10, 2019 5.790 5.901 5.744 5.770 1,092,658 -0.13(-2.21%)
Sep 09, 2019 5.829 5.907 5.757 5.901 1,428,187 +0.36(+6.47%)
Sep 06, 2019 5.653 5.672 5.522 5.542 1,477,472 +0.23(+4.42%)
Sep 05, 2019 5.372 5.412 5.288 5.307 815,697 -0.03(-0.61%)
Sep 04, 2019 5.372 5.379 5.314 5.340 724,150 +0.03(+0.61%)
Sep 03, 2019 5.340 5.425 5.275 5.307 1,657,541 -0.24(-4.35%)
Aug 30, 2019 5.607 5.682 5.503 5.548 803,844 -0.12(-2.07%)
Aug 29, 2019 5.614 5.672 5.548 5.666 844,021 +0.12(+2.24%)
Aug 28, 2019 5.431 5.561 5.379 5.542 1,163,139 +0.33(+6.25%)
Aug 27, 2019 5.392 5.457 5.086 5.216 1,135,631 -0.12(-2.32%)
Aug 26, 2019 5.359 5.405 5.249 5.340 955,820 +0.18(+3.41%)
Aug 23, 2019 5.249 5.333 5.164 5.164 807,985 +0.05(+1.02%)
Aug 22, 2019 5.209 5.229 5.079 5.112 587,242 -0.10(-2.00%)
Aug 21, 2019 5.216 5.249 5.164 5.216 665,373 +0.10(+1.91%)
Aug 20, 2019 5.242 5.242 5.066 5.118 1,516,490 +0.10(+1.95%)
Aug 19, 2019 4.831 5.157 4.831 5.020 2,293,601 +0.45(+9.84%)
Aug 16, 2019 4.427 4.590 4.388 4.570 998,172 +0.37(+8.85%)
Aug 15, 2019 4.156 4.222 4.127 4.199 357,476 -0.04(-0.92%)
Aug 14, 2019 4.394 4.414 4.212 4.238 1,105,843 -0.44(-9.47%)
Aug 13, 2019 4.518 4.701 4.499 4.681 573,541 +0.18(+3.91%)
Aug 12, 2019 4.597 4.597 4.473 4.505 578,890 -0.17(-3.63%)
Aug 09, 2019 4.720 4.733 4.603 4.675 881,606 -0.01(-0.28%)
Aug 08, 2019 4.786 4.812 4.662 4.688 1,077,598 +0.13(+2.86%)
Aug 07, 2019 4.668 4.688 4.473 4.557 739,471 -0.05(-0.99%)
Aug 06, 2019 4.694 4.694 4.548 4.603 555,731 +0.20(+4.44%)
Aug 05, 2019 4.512 4.518 4.323 4.407 831,418 -0.33(-7.02%)
Aug 02, 2019 4.799 4.864 4.681 4.740 492,644 -0.04(-0.82%)
Aug 01, 2019 4.896 4.988 4.750 4.779 897,315 -0.03(-0.54%)
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%)
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.