Skip to main content

Frontline Plc (NY: FRO )

23.38 +0.10 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.855 3.888 3.841 3.881 361,937 +0.07(+1.93%)
Sep 27, 2018 3.748 3.858 3.741 3.808 333,045 +0.06(+1.60%)
Sep 26, 2018 3.781 3.795 3.748 3.748 227,064 +0.01(+0.36%)
Sep 25, 2018 3.728 3.768 3.714 3.735 272,468 -0.04(-1.06%)
Sep 24, 2018 3.688 3.775 3.674 3.775 515,588 +0.13(+3.48%)
Sep 21, 2018 3.628 3.668 3.608 3.648 1,028,932 +0.07(+2.06%)
Sep 20, 2018 3.581 3.581 3.541 3.574 250,832 +0.00(+0.00%)
Sep 19, 2018 3.501 3.601 3.501 3.574 513,631 +0.09(+2.69%)
Sep 18, 2018 3.454 3.507 3.447 3.481 240,941 +0.05(+1.36%)
Sep 17, 2018 3.421 3.493 3.421 3.434 276,193 -0.06(-1.72%)
Sep 14, 2018 3.467 3.514 3.454 3.494 255,362 +0.06(+1.75%)
Sep 13, 2018 3.494 3.504 3.427 3.434 157,763 -0.05(-1.53%)
Sep 12, 2018 3.501 3.514 3.474 3.487 215,379 -0.01(-0.19%)
Sep 11, 2018 3.434 3.507 3.407 3.494 307,696 +0.04(+1.16%)
Sep 10, 2018 3.441 3.467 3.410 3.454 210,452 +0.04(+1.17%)
Sep 07, 2018 3.407 3.454 3.394 3.414 332,749 -0.05(-1.35%)
Sep 06, 2018 3.461 3.507 3.461 3.461 397,558 -0.03(-0.77%)
Sep 05, 2018 3.507 3.507 3.447 3.487 326,091 -0.03(-0.76%)
Sep 04, 2018 3.567 3.588 3.484 3.514 408,585 -0.12(-3.31%)
Aug 31, 2018 3.634 3.634 3.634 0 -0.07(-1.80%)
Aug 30, 2018 3.681 3.708 3.654 3.701 413,101 +0.02(+0.54%)
Aug 29, 2018 3.628 3.708 3.621 3.681 378,923 +0.02(+0.55%)
Aug 28, 2018 3.648 3.681 3.648 3.661 322,021 +0.01(+0.37%)
Aug 27, 2018 3.608 3.654 3.601 3.648 431,511 +0.11(+3.21%)
Aug 24, 2018 3.588 3.618 3.507 3.534 471,955 -0.05(-1.31%)
Aug 23, 2018 3.661 3.708 3.561 3.581 1,380,281 -0.03(-0.92%)
Aug 22, 2018 3.614 3.621 3.534 3.614 709,726 +0.15(+4.44%)
Aug 21, 2018 3.494 3.507 3.427 3.461 822,390 +0.13(+4.02%)
Aug 20, 2018 3.360 3.367 3.267 3.327 770,217 -0.09(-2.73%)
Aug 17, 2018 3.280 3.447 3.280 3.421 2,413,515 +0.35(+11.30%)
Aug 16, 2018 3.153 3.193 3.040 3.073 563,318 +0.09(+3.14%)
Aug 15, 2018 3.040 3.060 2.980 2.980 726,114 -0.15(-4.90%)
Aug 14, 2018 3.187 3.187 3.133 3.133 778,884 -0.11(-3.50%)
Aug 13, 2018 3.287 3.287 3.173 3.247 718,505 -0.07(-2.21%)
Aug 10, 2018 3.287 3.354 3.260 3.320 590,655 -0.08(-2.36%)
Aug 09, 2018 3.400 3.434 3.374 3.400 347,976 +0.00(+0.00%)
Aug 08, 2018 3.374 3.407 3.354 3.400 315,253 +0.03(+0.99%)
Aug 07, 2018 3.407 3.410 3.354 3.367 368,483 -0.02(-0.59%)
Aug 06, 2018 3.380 3.421 3.354 3.387 254,701 -0.01(-0.20%)
Aug 03, 2018 3.427 3.461 3.354 3.394 469,111 -0.05(-1.55%)
Aug 02, 2018 3.380 3.467 3.374 3.447 428,057 +0.06(+1.78%)
Aug 01, 2018 3.394 3.407 3.343 3.387 324,278 -0.03(-0.78%)
Jul 31, 2018 3.427 3.461 3.374 3.414 566,441 +0.02(+0.59%)
Jul 30, 2018 3.467 3.494 3.367 3.394 504,456 -0.10(-2.87%)
Jul 27, 2018 3.514 3.527 3.477 3.494 436,779 -0.07(-1.88%)
Jul 26, 2018 3.534 3.578 3.514 3.561 538,418 +0.05(+1.52%)
Jul 25, 2018 3.434 3.534 3.399 3.507 1,076,869 -0.09(-2.42%)
Jul 24, 2018 3.601 3.621 3.571 3.594 731,513 -0.05(-1.47%)
Jul 23, 2018 3.648 3.701 3.634 3.648 610,590 +0.08(+2.25%)
Jul 20, 2018 3.641 3.648 3.567 3.567 589,802 -0.05(-1.48%)
Jul 19, 2018 3.608 3.681 3.594 3.621 813,873 +0.09(+2.46%)
Jul 18, 2018 3.487 3.534 3.461 3.534 381,869 +0.07(+2.12%)
Jul 17, 2018 3.454 3.527 3.417 3.461 567,369 +0.05(+1.37%)
Jul 16, 2018 3.494 3.507 3.360 3.414 515,274 -0.10(-2.85%)
Jul 13, 2018 3.547 3.588 3.507 3.514 464,455 -0.06(-1.68%)
Jul 12, 2018 3.668 3.674 3.551 3.574 500,276 -0.09(-2.37%)
Jul 11, 2018 3.741 3.781 3.661 3.661 755,786 -0.23(-5.84%)
Jul 10, 2018 3.841 3.962 3.835 3.888 785,735 +0.14(+3.74%)
Jul 09, 2018 3.741 3.761 3.691 3.748 930,914 +0.06(+1.63%)
Jul 06, 2018 3.741 3.768 3.681 3.688 858,491 -0.07(-1.78%)
Jul 05, 2018 3.848 3.868 3.721 3.755 803,850 +0.00(+0.00%)
Jul 03, 2018 3.755 3.755 3.755 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.