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 (%)
Aug 31, 2023 16.60 16.63 16.14 16.25 2,316,025 -0.52(-3.08%)
Aug 30, 2023 16.90 16.95 16.70 16.76 1,802,314 -0.30(-1.73%)
Aug 29, 2023 16.86 17.23 16.82 17.06 2,345,880 +0.33(+1.98%)
Aug 28, 2023 17.14 17.29 16.53 16.73 2,448,908 -0.22(-1.31%)
Aug 25, 2023 17.08 17.15 16.52 16.95 3,395,524 +0.36(+2.17%)
Aug 24, 2023 16.71 17.07 16.42 16.59 3,891,510 +0.17(+1.01%)
Aug 23, 2023 16.05 16.49 15.70 16.42 3,140,294 -0.10(-0.61%)
Aug 22, 2023 16.57 16.76 16.50 16.53 1,665,297 -0.10(-0.61%)
Aug 21, 2023 16.63 16.71 16.43 16.63 1,831,187 -0.04(-0.22%)
Aug 18, 2023 16.16 16.75 16.00 16.66 2,079,278 -0.01(-0.06%)
Aug 17, 2023 16.76 16.89 16.55 16.67 2,190,071 +0.28(+1.69%)
Aug 16, 2023 16.36 16.70 16.34 16.40 2,731,417 +0.06(+0.40%)
Aug 15, 2023 16.14 16.43 16.11 16.33 1,725,061 +0.05(+0.28%)
Aug 14, 2023 16.16 16.29 16.04 16.29 1,532,033 +0.10(+0.63%)
Aug 11, 2023 16.27 16.37 16.15 16.18 1,088,816 -0.06(-0.40%)
Aug 10, 2023 16.39 16.54 16.16 16.25 1,806,980 +0.07(+0.46%)
Aug 09, 2023 16.14 16.40 16.12 16.17 2,190,322 +0.24(+1.50%)
Aug 08, 2023 15.60 16.05 15.55 15.93 1,879,371 +0.02(+0.12%)
Aug 07, 2023 16.06 16.06 15.78 15.92 1,528,844 +0.02(+0.12%)
Aug 04, 2023 16.12 16.17 15.87 15.90 1,676,716 +0.03(+0.17%)
Aug 03, 2023 15.65 15.99 15.55 15.87 2,325,724 +0.66(+4.37%)
Aug 02, 2023 15.20 15.30 14.90 15.21 2,357,605 -0.19(-1.26%)
Aug 01, 2023 15.53 15.57 15.27 15.40 1,717,601 -0.21(-1.36%)
Jul 31, 2023 15.43 15.70 15.25 15.61 3,395,307 +0.78(+5.29%)
Jul 28, 2023 14.36 14.87 14.28 14.83 1,770,824 +0.50(+3.48%)
Jul 27, 2023 14.29 14.52 14.20 14.33 1,323,315 -0.02(-0.13%)
Jul 26, 2023 14.23 14.39 14.12 14.35 1,361,369 -0.12(-0.83%)
Jul 25, 2023 14.20 14.59 14.14 14.47 2,963,399 +0.64(+4.60%)
Jul 24, 2023 13.72 13.87 13.68 13.83 2,371,608 +0.18(+1.28%)
Jul 21, 2023 13.84 13.86 13.53 13.66 1,734,816 -0.14(-1.00%)
Jul 20, 2023 13.85 13.91 13.64 13.80 1,705,333 -0.04(-0.27%)
Jul 19, 2023 13.97 14.02 13.76 13.83 1,510,769 -0.11(-0.79%)
Jul 18, 2023 13.97 14.04 13.87 13.94 1,662,374 -0.03(-0.20%)
Jul 17, 2023 13.90 14.02 13.80 13.97 1,508,661 -0.10(-0.72%)
Jul 14, 2023 14.48 14.53 14.04 14.07 2,049,329 -0.60(-4.09%)
Jul 13, 2023 14.52 14.68 14.40 14.67 1,884,644 +0.18(+1.21%)
Jul 12, 2023 14.57 14.61 14.36 14.50 1,824,171 +0.02(+0.13%)
Jul 11, 2023 14.27 14.52 14.10 14.48 2,783,422 +0.56(+4.04%)
Jul 10, 2023 14.11 14.25 13.86 13.92 2,079,691 -0.23(-1.63%)
Jul 07, 2023 13.90 14.29 13.81 14.15 2,565,668 +0.53(+3.93%)
Jul 06, 2023 13.72 13.88 13.45 13.61 2,952,110 -0.30(-2.19%)
Jul 05, 2023 13.57 14.24 13.47 13.92 3,123,172 +0.45(+3.36%)
Jul 03, 2023 13.54 13.88 13.44 13.46 2,148,983 +0.06(+0.48%)
Jun 30, 2023 13.35 13.55 13.19 13.40 4,136,807 +0.56(+4.38%)
Jun 29, 2023 12.91 13.03 12.78 12.84 4,250,931 +0.18(+1.38%)
Jun 28, 2023 12.56 12.70 12.38 12.66 2,812,531 +0.34(+2.77%)
Jun 27, 2023 12.53 12.66 12.31 12.32 3,440,019 -0.33(-2.62%)
Jun 26, 2023 13.02 13.04 12.65 12.65 3,433,411 -0.58(-4.39%)
Jun 23, 2023 13.26 13.46 13.19 13.23 20,192,262 -0.48(-3.50%)
Jun 22, 2023 13.91 13.91 13.54 13.71 3,448,825 -0.30(-2.11%)
Jun 21, 2023 13.96 14.20 13.96 14.01 2,892,239 +0.15(+1.06%)
Jun 20, 2023 13.86 13.89 13.53 13.86 3,045,706 -0.19(-1.38%)
Jun 16, 2023 14.28 14.33 14.03 14.05 3,559,853 -0.12(-0.85%)
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.