Frontline Ltd (NY: FRO )

8.450 USD +0.350 (+4.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 8.230 8.560 8.210 8.450 2,167,098 +0.35(+4.32%)
Sep 23, 2021 8.180 8.180 8.000 8.100 1,463,326 -0.08(-0.98%)
Sep 22, 2021 8.150 8.350 8.150 8.180 2,939,390 +0.42(+5.41%)
Sep 21, 2021 7.840 7.900 7.685 7.760 1,846,064 +0.38(+5.15%)
Sep 20, 2021 7.610 7.620 7.340 7.380 2,024,918 -0.57(-7.17%)
Sep 17, 2021 8.210 8.230 7.950 7.950 2,765,211 +0.02(+0.25%)
Sep 16, 2021 8.060 8.090 7.860 7.930 1,916,940 +0.02(+0.25%)
Sep 15, 2021 7.850 8.050 7.840 7.910 1,835,602 +0.19(+2.46%)
Sep 14, 2021 8.040 8.050 7.670 7.720 2,479,097 -0.05(-0.64%)
Sep 13, 2021 7.850 7.900 7.730 7.770 1,170,985 -0.03(-0.38%)
Sep 10, 2021 8.090 8.130 7.780 7.800 1,332,664 -0.24(-2.99%)
Sep 09, 2021 8.200 8.340 8.030 8.040 2,419,978 +0.30(+3.88%)
Sep 08, 2021 7.890 7.900 7.660 7.740 1,216,162 -0.15(-1.90%)
Sep 07, 2021 7.860 8.170 7.820 7.890 1,581,165 +0.22(+2.87%)
Sep 03, 2021 7.700 7.920 7.580 7.670 1,019,661 -0.10(-1.29%)
Sep 02, 2021 7.800 7.930 7.665 7.770 1,945,359 +0.15(+1.97%)
Sep 01, 2021 7.510 7.690 7.500 7.620 1,624,972 +0.40(+5.54%)
Aug 31, 2021 7.130 7.220 7.050 7.220 1,697,963 -0.06(-0.82%)
Aug 30, 2021 7.440 7.480 7.200 7.280 1,624,947 -0.09(-1.22%)
Aug 27, 2021 7.320 7.445 7.250 7.370 1,966,695 -0.24(-3.15%)
Aug 26, 2021 7.480 7.730 7.420 7.610 1,223,465 +0.10(+1.33%)
Aug 25, 2021 7.520 7.610 7.435 7.510 624,630 -0.02(-0.27%)
Aug 24, 2021 7.470 7.580 7.350 7.530 1,181,001 +0.09(+1.21%)
Aug 23, 2021 7.400 7.440 7.330 7.440 982,935 +0.20(+2.76%)
Aug 20, 2021 7.250 7.296 7.140 7.240 1,347,524 -0.04(-0.55%)
Aug 19, 2021 7.490 7.500 7.120 7.280 1,979,253 -0.25(-3.32%)
Aug 18, 2021 7.510 7.615 7.440 7.530 826,234 +0.04(+0.53%)
Aug 17, 2021 7.390 7.608 7.400 7.490 984,577 +0.09(+1.22%)
Aug 16, 2021 7.320 7.445 7.260 7.400 623,501 +0.00(+0.00%)
Aug 13, 2021 7.490 7.490 7.340 7.400 609,961 -0.09(-1.20%)
Aug 12, 2021 7.620 7.620 7.402 7.490 785,078 -0.16(-2.09%)
Aug 11, 2021 7.580 7.710 7.520 7.650 1,234,290 +0.40(+5.52%)
Aug 10, 2021 7.140 7.320 7.060 7.250 973,819 +0.00(+0.00%)
Aug 09, 2021 7.440 7.440 7.203 7.250 1,176,552 -0.33(-4.35%)
Aug 06, 2021 7.520 7.600 7.480 7.580 587,270 +0.09(+1.20%)
Aug 05, 2021 7.580 7.605 7.460 7.490 878,843 -0.10(-1.32%)
Aug 04, 2021 7.690 7.740 7.515 7.590 997,666 -0.25(-3.19%)
Aug 03, 2021 7.840 7.860 7.655 7.840 787,685 -0.08(-1.01%)
Aug 02, 2021 8.020 8.150 7.890 7.920 706,305 -0.04(-0.50%)
Jul 30, 2021 8.040 8.080 7.910 7.960 698,980 -0.02(-0.25%)
Jul 29, 2021 8.100 8.140 7.980 7.980 849,324 +0.02(+0.25%)
Jul 28, 2021 7.920 8.030 7.870 7.960 805,534 +0.06(+0.76%)
Jul 27, 2021 8.020 8.020 7.782 7.900 1,347,012 -0.24(-2.95%)
Jul 26, 2021 8.150 8.290 8.048 8.140 969,361 +0.11(+1.37%)
Jul 23, 2021 8.160 8.160 7.910 8.030 907,730 -0.01(-0.12%)
Jul 22, 2021 8.240 8.260 7.990 8.040 1,183,194 -0.22(-2.66%)
Jul 21, 2021 7.940 8.280 7.940 8.260 875,025 +0.43(+5.49%)
Jul 20, 2021 7.730 7.880 7.590 7.830 1,743,690 +0.10(+1.29%)
Jul 19, 2021 7.730 7.835 7.620 7.730 1,977,644 -0.20(-2.52%)
Jul 16, 2021 8.290 8.290 7.880 7.930 1,355,583 -0.22(-2.70%)
Jul 15, 2021 8.160 8.220 8.040 8.150 1,215,968 -0.19(-2.28%)
Jul 14, 2021 8.510 8.620 8.250 8.340 1,476,364 +0.17(+2.08%)
Jul 13, 2021 8.490 8.490 8.170 8.170 1,611,056 -0.43(-5.00%)
Jul 12, 2021 8.570 8.645 8.480 8.600 773,332 -0.08(-0.92%)
Jul 09, 2021 8.640 8.710 8.570 8.680 731,290 +0.12(+1.40%)
Jul 08, 2021 8.590 8.680 8.461 8.560 1,348,591 -0.19(-2.17%)
Jul 07, 2021 9.100 9.175 8.650 8.750 1,587,105 -0.12(-1.35%)
Jul 06, 2021 9.200 9.210 8.815 8.870 1,575,317 -0.06(-0.67%)
Jul 02, 2021 9.060 9.140 8.860 8.930 1,594,780 +0.23(+2.64%)
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.