Skip to main content

Frontline Plc (NY: FRO )

23.14 -0.09 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.656 4.713 4.572 4.710 3,799,596 -0.14(-2.84%)
Jun 29, 2016 4.871 4.907 4.793 4.847 1,522,200 +0.08(+1.76%)
Jun 28, 2016 4.692 4.787 4.668 4.763 2,979,343 +0.25(+5.57%)
Jun 27, 2016 4.632 4.632 4.488 4.512 4,094,009 -0.26(-5.51%)
Jun 24, 2016 4.680 4.895 4.674 4.775 7,939,707 -0.28(-5.45%)
Jun 23, 2016 5.045 5.057 4.937 5.051 1,568,184 +0.23(+4.84%)
Jun 22, 2016 4.877 4.913 4.817 4.817 1,292,774 -0.06(-1.23%)
Jun 21, 2016 4.895 4.991 4.829 4.877 1,684,199 -0.11(-2.28%)
Jun 20, 2016 5.057 5.111 4.937 4.991 1,696,596 +0.10(+2.08%)
Jun 17, 2016 4.835 5.021 4.823 4.889 1,720,287 +0.07(+1.36%)
Jun 16, 2016 4.787 4.859 4.680 4.823 2,587,043 -0.10(-1.95%)
Jun 15, 2016 5.081 5.146 4.907 4.919 2,441,408 -0.13(-2.49%)
Jun 14, 2016 5.260 5.314 4.997 5.045 2,924,423 -0.26(-4.96%)
Jun 13, 2016 5.302 5.494 5.254 5.308 2,135,370 -0.13(-2.31%)
Jun 10, 2016 5.685 5.697 5.392 5.434 3,317,412 -0.48(-8.10%)
Jun 09, 2016 5.841 5.930 5.735 5.912 2,988,839 +0.01(+0.20%)
Jun 08, 2016 5.670 5.987 5.659 5.900 5,270,228 +0.28(+4.91%)
Jun 07, 2016 5.458 5.642 5.458 5.624 3,041,209 +0.21(+3.93%)
Jun 06, 2016 5.193 5.475 5.176 5.412 3,591,809 +0.26(+5.02%)
Jun 03, 2016 5.176 5.182 4.986 5.153 1,889,667 -0.02(-0.44%)
Jun 02, 2016 4.980 5.176 4.911 5.176 2,913,218 +0.21(+4.17%)
Jun 01, 2016 5.038 5.084 4.877 4.969 3,093,336 -0.14(-2.70%)
May 31, 2016 4.825 5.130 4.825 5.107 6,244,889 +0.49(+10.72%)
May 27, 2016 4.549 4.612 4.612 4.612 1,439,242 +0.07(+1.52%)
May 26, 2016 4.630 4.658 4.491 4.543 1,646,232 +0.03(+0.77%)
May 25, 2016 4.480 4.572 4.434 4.509 1,901,935 +0.04(+0.90%)
May 24, 2016 4.451 4.503 4.388 4.468 1,135,132 +0.03(+0.78%)
May 23, 2016 4.371 4.517 4.371 4.434 1,860,171 +0.10(+2.39%)
May 20, 2016 4.342 4.362 4.261 4.330 1,972,177 +0.03(+0.80%)
May 19, 2016 4.434 4.440 4.273 4.296 2,510,392 -0.29(-6.27%)
May 18, 2016 4.601 4.653 4.543 4.583 1,537,207 -0.10(-2.09%)
May 17, 2016 4.670 4.819 4.630 4.681 1,275,460 +0.02(+0.37%)
May 16, 2016 4.561 4.670 4.561 4.664 930,471 +0.16(+3.58%)
May 13, 2016 4.463 4.578 4.417 4.503 968,217 -0.02(-0.51%)
May 12, 2016 4.618 4.658 4.468 4.526 982,035 -0.06(-1.25%)
May 11, 2016 4.555 4.722 4.491 4.583 1,927,214 -0.09(-1.85%)
May 10, 2016 4.480 4.687 4.474 4.670 1,651,991 +0.20(+4.37%)
May 09, 2016 4.411 4.503 4.331 4.474 1,257,447 -0.01(-0.26%)
May 06, 2016 4.353 4.520 4.336 4.486 1,420,275 +0.20(+4.70%)
May 05, 2016 4.451 4.497 4.267 4.284 2,744,915 -0.07(-1.71%)
May 04, 2016 4.463 4.532 4.256 4.359 3,361,633 -0.15(-3.32%)
May 03, 2016 4.606 4.624 4.491 4.509 1,671,171 -0.27(-5.66%)
May 02, 2016 4.658 4.779 4.618 4.779 1,506,567 +0.04(+0.85%)
Apr 29, 2016 4.773 4.865 4.647 4.739 2,413,456 -0.13(-2.60%)
Apr 28, 2016 4.865 5.026 4.845 4.865 2,339,095 -0.23(-4.51%)
Apr 27, 2016 4.923 5.176 4.911 5.095 2,692,047 +0.16(+3.14%)
Apr 26, 2016 4.796 4.975 4.762 4.940 1,590,475 +0.15(+3.12%)
Apr 25, 2016 4.871 4.883 4.756 4.791 1,362,185 -0.15(-3.03%)
Apr 22, 2016 4.963 5.026 4.908 4.940 1,177,259 +0.07(+1.54%)
Apr 21, 2016 4.802 4.986 4.736 4.865 1,635,462 +0.03(+0.71%)
Apr 20, 2016 4.716 4.969 4.716 4.831 1,487,754 -0.08(-1.64%)
Apr 19, 2016 4.768 4.963 4.716 4.911 2,862,861 +0.40(+8.93%)
Apr 18, 2016 4.491 4.624 4.451 4.509 1,461,986 +0.05(+1.16%)
Apr 15, 2016 4.520 4.520 4.382 4.457 1,694,715 -0.18(-3.85%)
Apr 14, 2016 4.762 4.768 4.604 4.635 1,203,967 -0.10(-2.07%)
Apr 13, 2016 4.566 4.770 4.529 4.733 2,038,248 +0.19(+4.18%)
Apr 12, 2016 4.399 4.581 4.353 4.543 1,571,608 +0.06(+1.28%)
Apr 11, 2016 4.434 4.589 4.420 4.486 1,319,564 +0.06(+1.43%)
Apr 08, 2016 4.319 4.448 4.319 4.422 1,337,751 +0.15(+3.50%)
Apr 07, 2016 4.307 4.382 4.256 4.273 1,790,244 -0.26(-5.71%)
Apr 06, 2016 4.359 4.549 4.284 4.532 1,576,967 +0.14(+3.14%)
Apr 05, 2016 4.434 4.445 4.342 4.394 1,540,667 -0.14(-3.17%)
Apr 04, 2016 4.739 4.756 4.532 4.537 1,581,584 -0.28(-5.85%)
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.