Skip to main content

Frontline Plc (NY: FRO )

23.98 +0.84 (+3.61%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.636 4.693 4.553 4.690 3,815,584 -0.14(-2.84%)
Jun 29, 2016 4.851 4.887 4.773 4.827 1,528,605 +0.08(+1.76%)
Jun 28, 2016 4.672 4.767 4.648 4.744 2,991,879 +0.25(+5.57%)
Jun 27, 2016 4.612 4.612 4.469 4.493 4,111,236 -0.26(-5.51%)
Jun 24, 2016 4.660 4.875 4.654 4.755 7,973,115 -0.27(-5.45%)
Jun 23, 2016 5.024 5.035 4.916 5.030 1,574,782 +0.23(+4.84%)
Jun 22, 2016 4.857 4.892 4.797 4.797 1,298,214 -0.06(-1.23%)
Jun 21, 2016 4.875 4.970 4.809 4.857 1,691,285 -0.11(-2.28%)
Jun 20, 2016 5.035 5.089 4.916 4.970 1,703,735 +0.10(+2.08%)
Jun 17, 2016 4.815 5.000 4.803 4.869 1,727,525 +0.07(+1.36%)
Jun 16, 2016 4.767 4.839 4.660 4.803 2,597,928 -0.10(-1.95%)
Jun 15, 2016 5.059 5.125 4.887 4.898 2,451,681 -0.13(-2.49%)
Jun 14, 2016 5.238 5.292 4.976 5.024 2,936,729 -0.26(-4.96%)
Jun 13, 2016 5.280 5.471 5.232 5.286 2,144,355 -0.13(-2.31%)
Jun 10, 2016 5.661 5.673 5.369 5.411 3,331,371 -0.48(-8.10%)
Jun 09, 2016 5.816 5.906 5.711 5.888 3,001,415 +0.01(+0.20%)
Jun 08, 2016 5.647 5.962 5.635 5.876 5,292,404 +0.27(+4.91%)
Jun 07, 2016 5.435 5.618 5.435 5.601 3,054,006 +0.21(+3.93%)
Jun 06, 2016 5.171 5.452 5.154 5.389 3,606,923 +0.26(+5.02%)
Jun 03, 2016 5.154 5.160 4.965 5.131 1,897,618 -0.02(-0.44%)
Jun 02, 2016 4.959 5.154 4.891 5.154 2,925,476 +0.21(+4.17%)
Jun 01, 2016 5.017 5.063 4.856 4.948 3,106,352 -0.14(-2.70%)
May 31, 2016 4.805 5.108 4.805 5.085 6,271,166 +0.49(+10.72%)
May 27, 2016 4.530 4.593 4.593 4.593 1,445,298 +0.07(+1.52%)
May 26, 2016 4.610 4.639 4.473 4.524 1,653,159 +0.03(+0.77%)
May 25, 2016 4.461 4.553 4.415 4.490 1,909,938 +0.04(+0.90%)
May 24, 2016 4.433 4.484 4.370 4.450 1,139,908 +0.03(+0.78%)
May 23, 2016 4.352 4.498 4.352 4.415 1,867,998 +0.10(+2.39%)
May 20, 2016 4.324 4.344 4.244 4.312 1,980,476 +0.03(+0.80%)
May 19, 2016 4.415 4.421 4.255 4.278 2,520,955 -0.29(-6.27%)
May 18, 2016 4.581 4.633 4.524 4.564 1,543,675 -0.10(-2.09%)
May 17, 2016 4.650 4.799 4.610 4.662 1,280,827 +0.02(+0.37%)
May 16, 2016 4.541 4.650 4.541 4.644 934,387 +0.16(+3.58%)
May 13, 2016 4.444 4.559 4.398 4.484 972,291 -0.02(-0.51%)
May 12, 2016 4.599 4.639 4.450 4.507 986,167 -0.06(-1.25%)
May 11, 2016 4.536 4.702 4.473 4.564 1,935,323 -0.09(-1.85%)
May 10, 2016 4.461 4.667 4.455 4.650 1,658,943 +0.19(+4.37%)
May 09, 2016 4.392 4.484 4.313 4.455 1,262,738 -0.01(-0.26%)
May 06, 2016 4.335 4.501 4.318 4.467 1,426,251 +0.20(+4.70%)
May 05, 2016 4.433 4.478 4.249 4.266 2,756,465 -0.07(-1.72%)
May 04, 2016 4.444 4.513 4.238 4.341 3,375,778 -0.15(-3.32%)
May 03, 2016 4.587 4.604 4.473 4.490 1,678,203 -0.27(-5.66%)
May 02, 2016 4.639 4.759 4.599 4.759 1,512,906 +0.04(+0.85%)
Apr 29, 2016 4.753 4.845 4.627 4.719 2,423,611 -0.13(-2.60%)
Apr 28, 2016 4.845 5.005 4.825 4.845 2,348,937 -0.23(-4.51%)
Apr 27, 2016 4.902 5.154 4.891 5.074 2,703,375 +0.15(+3.14%)
Apr 26, 2016 4.776 4.954 4.742 4.919 1,597,167 +0.15(+3.12%)
Apr 25, 2016 4.851 4.862 4.736 4.770 1,367,917 -0.15(-3.03%)
Apr 22, 2016 4.942 5.005 4.888 4.919 1,182,212 +0.07(+1.54%)
Apr 21, 2016 4.782 4.965 4.716 4.845 1,642,344 +0.03(+0.71%)
Apr 20, 2016 4.696 4.948 4.696 4.811 1,494,014 -0.08(-1.64%)
Apr 19, 2016 4.748 4.942 4.696 4.891 2,874,907 +0.40(+8.93%)
Apr 18, 2016 4.473 4.604 4.433 4.490 1,468,138 +0.05(+1.16%)
Apr 15, 2016 4.501 4.501 4.364 4.438 1,701,846 -0.18(-3.85%)
Apr 14, 2016 4.742 4.748 4.584 4.616 1,209,033 -0.10(-2.07%)
Apr 13, 2016 4.547 4.750 4.510 4.713 2,046,825 +0.19(+4.18%)
Apr 12, 2016 4.381 4.561 4.335 4.524 1,578,221 +0.06(+1.28%)
Apr 11, 2016 4.415 4.570 4.401 4.467 1,325,117 +0.06(+1.43%)
Apr 08, 2016 4.301 4.430 4.301 4.404 1,343,380 +0.15(+3.50%)
Apr 07, 2016 4.289 4.364 4.238 4.255 1,797,776 -0.26(-5.71%)
Apr 06, 2016 4.341 4.530 4.266 4.513 1,583,603 +0.14(+3.14%)
Apr 05, 2016 4.415 4.427 4.324 4.375 1,547,150 -0.14(-3.17%)
Apr 04, 2016 4.719 4.736 4.513 4.518 1,588,239 -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.