Frontline Ltd (NY: FRO )

8.180 USD -0.310 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 8.280 8.340 8.180 8.180 1,341,043 -0.31(-3.65%)
Jun 17, 2021 8.690 8.720 8.280 8.490 1,428,751 -0.26(-2.97%)
Jun 16, 2021 8.630 8.830 8.570 8.750 1,185,170 +0.07(+0.81%)
Jun 15, 2021 8.680 8.730 8.520 8.680 882,835 -0.05(-0.57%)
Jun 14, 2021 8.850 8.875 8.650 8.730 950,082 -0.14(-1.58%)
Jun 11, 2021 8.800 8.930 8.800 8.870 1,211,936 +0.08(+0.91%)
Jun 10, 2021 8.550 8.835 8.550 8.790 1,389,047 +0.25(+2.93%)
Jun 09, 2021 8.480 8.635 8.380 8.540 1,310,176 -0.02(-0.23%)
Jun 08, 2021 8.550 8.630 8.460 8.560 786,515 -0.03(-0.35%)
Jun 07, 2021 8.440 8.660 8.420 8.590 1,301,609 +0.21(+2.51%)
Jun 04, 2021 8.510 8.550 8.360 8.380 1,150,645 -0.05(-0.59%)
Jun 03, 2021 8.480 8.480 8.340 8.430 1,199,089 -0.17(-1.98%)
Jun 02, 2021 8.780 8.780 8.470 8.600 1,608,443 -0.16(-1.83%)
Jun 01, 2021 8.690 8.930 8.680 8.760 2,257,143 +0.24(+2.82%)
May 28, 2021 8.390 8.540 8.360 8.520 1,408,575 +0.27(+3.27%)
May 27, 2021 8.500 8.540 8.140 8.250 2,208,407 -0.26(-3.06%)
May 26, 2021 8.520 8.625 8.430 8.510 2,073,242 -0.17(-1.96%)
May 25, 2021 8.950 8.986 8.660 8.680 2,657,684 -0.22(-2.47%)
May 24, 2021 8.850 8.990 8.720 8.900 1,788,579 +0.00(+0.00%)
May 21, 2021 8.700 8.990 8.690 8.900 2,977,796 +0.35(+4.09%)
May 20, 2021 8.300 8.570 8.200 8.550 2,163,422 +0.25(+3.01%)
May 19, 2021 8.150 8.480 8.100 8.300 2,953,807 +0.22(+2.72%)
May 18, 2021 7.980 8.160 7.960 8.080 1,617,843 +0.17(+2.15%)
May 17, 2021 7.820 7.950 7.713 7.910 1,072,412 +0.02(+0.25%)
May 14, 2021 7.830 7.957 7.770 7.890 1,092,297 +0.01(+0.13%)
May 13, 2021 7.770 7.980 7.760 7.880 1,278,611 +0.03(+0.38%)
May 12, 2021 7.880 8.010 7.810 7.850 1,507,906 -0.08(-1.01%)
May 11, 2021 7.770 7.970 7.720 7.930 1,673,142 -0.11(-1.37%)
May 10, 2021 8.180 8.270 8.000 8.040 1,973,467 +0.08(+1.01%)
May 07, 2021 7.790 8.030 7.770 7.960 1,895,494 +0.15(+1.92%)
May 06, 2021 7.740 7.810 7.630 7.810 1,048,113 -0.05(-0.64%)
May 05, 2021 7.860 7.950 7.740 7.860 1,478,692 +0.12(+1.55%)
May 04, 2021 7.960 8.050 7.715 7.740 1,458,144 -0.22(-2.76%)
May 03, 2021 7.750 8.030 7.750 7.960 2,250,082 +0.32(+4.19%)
Apr 30, 2021 7.720 7.800 7.620 7.640 1,260,500 -0.06(-0.78%)
Apr 29, 2021 7.780 7.860 7.630 7.700 1,739,417 +0.22(+2.94%)
Apr 28, 2021 7.300 7.550 7.300 7.480 2,180,740 +0.25(+3.46%)
Apr 27, 2021 7.390 7.410 7.150 7.230 1,476,045 -0.12(-1.63%)
Apr 26, 2021 7.320 7.400 7.270 7.350 1,092,478 -0.05(-0.68%)
Apr 23, 2021 7.400 7.480 7.340 7.400 1,081,100 +0.05(+0.68%)
Apr 22, 2021 7.500 7.530 7.310 7.350 1,287,811 -0.11(-1.47%)
Apr 21, 2021 7.180 7.490 7.160 7.460 1,192,726 +0.20(+2.75%)
Apr 20, 2021 7.440 7.480 7.130 7.260 1,568,006 -0.16(-2.16%)
Apr 19, 2021 7.320 7.450 7.260 7.420 2,169,155 +0.38(+5.40%)
Apr 16, 2021 7.040 7.110 6.950 7.040 1,082,900 +0.05(+0.72%)
Apr 15, 2021 7.140 7.180 6.860 6.990 1,984,653 +0.06(+0.87%)
Apr 14, 2021 6.760 6.992 6.760 6.930 1,362,160 +0.26(+3.90%)
Apr 13, 2021 6.750 6.760 6.610 6.670 2,579,454 -0.10(-1.48%)
Apr 12, 2021 7.100 7.100 6.740 6.770 4,322,919 -0.60(-8.14%)
Apr 09, 2021 7.550 7.590 7.340 7.370 1,228,700 -0.22(-2.90%)
Apr 08, 2021 7.600 7.640 7.520 7.590 1,122,352 -0.07(-0.91%)
Apr 07, 2021 7.580 7.760 7.570 7.660 1,432,692 +0.17(+2.27%)
Apr 06, 2021 7.390 7.610 7.380 7.490 1,684,686 +0.10(+1.35%)
Apr 05, 2021 7.440 7.485 7.315 7.390 1,653,882 +0.04(+0.54%)
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.