Skip to main content

Frontline Plc (NY: FRO )

23.25 -0.03 (-0.13%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.329 5.390 5.207 5.329 4,254,538 -0.10(-1.83%)
Jun 29, 2020 5.383 5.535 5.352 5.428 3,536,922 +0.08(+1.57%)
Jun 26, 2020 5.535 5.558 5.283 5.344 22,445,492 -0.28(-5.02%)
Jun 25, 2020 5.627 5.795 5.535 5.627 4,296,501 -0.09(-1.60%)
Jun 24, 2020 5.673 5.764 5.574 5.719 3,730,249 -0.02(-0.27%)
Jun 23, 2020 5.688 5.841 5.657 5.734 3,580,828 +0.10(+1.76%)
Jun 22, 2020 5.749 5.749 5.543 5.635 4,366,998 -0.17(-2.89%)
Jun 19, 2020 5.978 6.009 5.764 5.803 3,832,642 -0.21(-3.43%)
Jun 18, 2020 5.825 6.104 5.818 6.009 3,046,093 +0.19(+3.28%)
Jun 17, 2020 6.009 6.032 5.803 5.818 3,483,613 -0.23(-3.79%)
Jun 16, 2020 6.345 6.352 5.986 6.047 4,079,874 -0.12(-1.98%)
Jun 15, 2020 5.879 6.268 5.825 6.169 4,003,957 +0.10(+1.64%)
Jun 12, 2020 6.100 6.192 5.963 6.070 4,652,688 +0.34(+5.86%)
Jun 11, 2020 6.032 6.108 5.726 5.734 6,676,397 -0.56(-8.86%)
Jun 10, 2020 6.520 6.574 6.284 6.291 4,967,575 -0.43(-6.36%)
Jun 09, 2020 6.719 6.902 6.574 6.719 5,635,386 -0.15(-2.11%)
Jun 08, 2020 6.421 6.864 6.413 6.864 9,425,938 +0.63(+10.17%)
Jun 05, 2020 6.230 6.337 6.169 6.230 6,627,163 +0.16(+2.64%)
Jun 04, 2020 6.047 6.077 5.848 6.070 6,122,777 -0.03(-0.50%)
Jun 03, 2020 6.230 6.398 6.039 6.100 10,203,229 -0.30(-4.65%)
Jun 02, 2020 6.363 6.419 6.025 6.398 14,491,692 -0.11(-1.73%)
Jun 01, 2020 6.638 6.638 6.398 6.511 8,027,725 +0.08(+1.20%)
May 29, 2020 6.229 6.440 6.208 6.433 5,931,019 +0.03(+0.44%)
May 28, 2020 6.469 6.497 6.264 6.405 7,358,670 +0.00(+0.00%)
May 27, 2020 6.180 6.419 6.060 6.405 7,202,023 +0.39(+6.44%)
May 26, 2020 5.813 6.060 5.771 6.018 6,225,450 +0.33(+5.82%)
May 22, 2020 5.637 5.700 5.496 5.686 6,594,626 -0.04(-0.62%)
May 21, 2020 5.693 5.757 5.595 5.722 5,025,721 +0.13(+2.40%)
May 20, 2020 5.644 5.806 5.440 5.588 9,865,512 -0.08(-1.49%)
May 19, 2020 5.715 5.736 5.461 5.672 7,538,542 +0.31(+5.78%)
May 18, 2020 5.503 5.510 5.221 5.362 6,939,504 +0.04(+0.79%)
May 15, 2020 5.172 5.380 5.116 5.320 4,613,598 +0.23(+4.43%)
May 14, 2020 5.271 5.306 5.045 5.095 6,032,887 -0.27(-5.12%)
May 13, 2020 5.271 5.454 5.119 5.369 6,415,125 +0.18(+3.39%)
May 12, 2020 5.447 5.489 5.186 5.193 5,881,737 -0.24(-4.41%)
May 11, 2020 5.637 5.637 5.292 5.433 7,788,887 -0.25(-4.46%)
May 08, 2020 5.651 5.757 5.538 5.686 5,486,675 +0.15(+2.67%)
May 07, 2020 5.405 5.567 5.221 5.538 9,408,560 +0.30(+5.79%)
May 06, 2020 5.785 5.806 5.214 5.235 11,457,888 -0.50(-8.72%)
May 05, 2020 6.201 6.201 5.708 5.736 12,018,561 -0.66(-10.25%)
May 04, 2020 6.306 6.440 6.215 6.391 6,987,057 +0.01(+0.22%)
May 01, 2020 6.532 6.694 6.275 6.377 5,028,281 -0.22(-3.31%)
Apr 30, 2020 6.483 6.821 6.306 6.595 6,023,224 +0.06(+0.97%)
Apr 29, 2020 7.025 7.053 6.412 6.532 12,386,069 -0.85(-11.46%)
Apr 28, 2020 7.807 7.984 7.082 7.378 12,107,923 -0.22(-2.88%)
Apr 27, 2020 7.850 8.420 7.378 7.596 21,016,872 +0.13(+1.70%)
Apr 24, 2020 7.455 7.561 7.293 7.469 4,466,855 -0.02(-0.28%)
Apr 23, 2020 7.793 7.836 6.912 7.490 9,337,700 -0.23(-2.92%)
Apr 22, 2020 7.709 7.779 7.378 7.716 7,813,021 +0.19(+2.53%)
Apr 21, 2020 7.892 8.139 7.342 7.526 19,116,450 -0.10(-1.29%)
Apr 20, 2020 7.117 7.814 6.905 7.624 18,883,048 +0.86(+12.71%)
Apr 17, 2020 6.715 6.849 6.645 6.764 4,847,478 +0.19(+2.89%)
Apr 16, 2020 6.278 6.631 6.201 6.574 4,921,988 +0.38(+6.14%)
Apr 15, 2020 6.102 6.451 6.011 6.194 6,388,154 -0.01(-0.11%)
Apr 14, 2020 5.947 6.264 5.919 6.201 5,872,407 +0.00(+0.00%)
Apr 13, 2020 6.497 7.039 6.166 6.201 7,231,753 +0.01(+0.23%)
Apr 09, 2020 5.715 6.388 5.257 6.187 10,170,239 +0.56(+9.89%)
Apr 08, 2020 5.884 5.989 5.531 5.630 5,010,012 -0.09(-1.60%)
Apr 07, 2020 5.679 5.859 5.531 5.722 5,161,939 -0.20(-3.33%)
Apr 06, 2020 5.905 5.975 5.637 5.919 3,832,616 +0.36(+6.46%)
Apr 03, 2020 5.341 5.834 5.151 5.560 10,314,002 -0.37(-6.29%)
Apr 02, 2020 6.462 6.666 4.932 5.933 15,951,886 -1.12(-15.88%)
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.