Skip to main content

Frontline Plc (NY: FRO )

26.04 +0.35 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 25.89 26.16 25.78 26.04 947,889 +0.35(+1.36%)
Jun 21, 2024 25.89 25.91 25.49 25.69 1,819,104 +0.35(+1.38%)
Jun 20, 2024 25.22 25.84 25.06 25.34 1,734,484 +0.66(+2.67%)
Jun 18, 2024 24.38 24.69 24.32 24.68 1,308,216 +0.73(+3.05%)
Jun 17, 2024 24.22 24.30 23.64 23.95 1,579,977 -0.09(-0.37%)
Jun 14, 2024 24.33 24.59 24.04 24.04 1,694,250 -1.10(-4.38%)
Jun 13, 2024 25.34 25.42 24.88 25.14 1,371,582 -0.69(-2.68%)
Jun 12, 2024 25.49 25.85 25.37 25.83 769,719 +0.54(+2.12%)
Jun 11, 2024 25.13 25.45 24.70 25.30 1,781,669 -0.80(-3.07%)
Jun 10, 2024 25.89 26.11 25.80 26.10 681,566 +0.48(+1.87%)
Jun 07, 2024 25.85 25.98 25.45 25.62 1,198,591 -0.57(-2.16%)
Jun 06, 2024 26.57 26.57 26.02 26.18 1,023,562 -0.61(-2.26%)
Jun 05, 2024 26.19 26.82 26.19 26.79 1,173,330 +0.56(+2.12%)
Jun 04, 2024 26.64 26.96 26.12 26.23 2,369,639 -1.04(-3.83%)
Jun 03, 2024 27.33 27.33 26.88 27.28 1,409,117 -0.36(-1.31%)
May 31, 2024 28.12 28.14 27.57 27.64 2,586,192 +0.35(+1.29%)
May 30, 2024 27.85 28.13 27.09 27.29 2,484,878 -0.74(-2.65%)
May 29, 2024 28.30 28.39 27.87 28.03 1,728,047 -0.48(-1.68%)
May 28, 2024 28.65 28.68 28.08 28.51 1,741,150 +0.64(+2.31%)
May 24, 2024 27.72 28.14 27.67 27.86 1,317,858 +0.58(+2.11%)
May 23, 2024 27.63 27.86 27.21 27.29 1,306,979 -0.04(-0.14%)
May 22, 2024 27.70 27.99 27.05 27.33 1,650,852 -0.89(-3.15%)
May 21, 2024 27.75 28.35 27.75 28.21 1,713,313 +0.79(+2.88%)
May 20, 2024 26.82 27.59 26.82 27.42 1,035,785 +0.61(+2.26%)
May 17, 2024 26.75 26.96 26.37 26.82 771,919 +0.16(+0.59%)
May 16, 2024 26.57 26.89 26.54 26.66 1,486,716 +0.19(+0.70%)
May 15, 2024 25.99 26.51 25.90 26.48 1,482,338 +0.36(+1.38%)
May 14, 2024 25.82 26.13 25.67 26.12 1,123,805 +0.19(+0.71%)
May 13, 2024 25.90 25.97 25.66 25.93 1,211,681 +0.37(+1.45%)
May 10, 2024 26.02 26.10 25.53 25.56 1,723,859 +0.45(+1.79%)
May 09, 2024 24.75 25.20 24.75 25.11 1,408,765 +0.42(+1.70%)
May 08, 2024 24.19 24.78 24.16 24.69 2,487,382 +0.42(+1.73%)
May 07, 2024 23.92 24.31 23.86 24.27 947,704 +0.23(+0.97%)
May 06, 2024 24.21 24.35 23.92 24.04 1,412,494 -0.11(-0.44%)
May 03, 2024 24.25 24.28 23.85 24.14 1,172,352 +0.17(+0.69%)
May 02, 2024 23.29 24.10 23.24 23.98 1,896,691 +1.15(+5.04%)
May 01, 2024 22.88 23.16 22.63 22.83 939,270 -0.10(-0.43%)
Apr 30, 2024 23.42 23.53 22.88 22.92 1,450,671 -0.20(-0.89%)
Apr 29, 2024 23.15 23.15 22.87 23.13 1,000,864 -0.10(-0.42%)
Apr 26, 2024 22.93 23.32 22.77 23.23 1,378,161 +0.35(+1.54%)
Apr 25, 2024 22.32 22.89 22.17 22.88 1,419,064 +0.70(+3.17%)
Apr 24, 2024 22.75 22.81 21.98 22.17 3,929,758 -0.67(-2.95%)
Apr 23, 2024 22.22 22.94 22.15 22.85 918,635 +0.51(+2.27%)
Apr 22, 2024 22.18 22.42 22.08 22.34 1,113,034 -0.20(-0.91%)
Apr 19, 2024 22.60 22.86 22.40 22.54 1,328,190 +0.22(+1.01%)
Apr 18, 2024 23.10 23.13 22.22 22.32 2,666,974 -1.14(-4.87%)
Apr 17, 2024 23.68 24.03 23.23 23.46 1,288,103 -0.30(-1.27%)
Apr 16, 2024 23.57 23.78 23.15 23.76 1,471,640 +0.19(+0.79%)
Apr 15, 2024 23.60 23.96 23.28 23.58 1,923,519 +0.08(+0.33%)
Apr 12, 2024 24.38 24.53 23.44 23.50 2,143,468 -0.37(-1.55%)
Apr 11, 2024 23.80 24.09 23.41 23.87 2,525,323 +1.33(+5.89%)
Apr 10, 2024 22.35 22.73 22.32 22.54 1,349,977 +0.04(+0.17%)
Apr 09, 2024 23.29 23.29 22.46 22.50 1,387,970 -0.42(-1.83%)
Apr 08, 2024 23.10 23.19 22.79 22.92 1,069,238 -0.42(-1.80%)
Apr 05, 2024 23.70 23.77 23.20 23.34 1,162,055 -0.34(-1.44%)
Apr 04, 2024 23.72 23.90 23.51 23.69 1,562,584 -0.17(-0.70%)
Apr 03, 2024 23.23 23.85 23.19 23.85 2,152,024 +0.80(+3.47%)
Apr 02, 2024 23.01 23.10 22.83 23.05 1,501,512 -0.30(-1.30%)
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.