Skip to main content

Frontline Plc (NY: FRO )

23.38 +0.10 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.178 5.464 5.178 5.301 2,597,106 +0.13(+2.52%)
Sep 29, 2020 5.195 5.325 5.064 5.170 3,398,464 -0.02(-0.47%)
Sep 28, 2020 5.301 5.317 5.130 5.195 2,566,071 -0.05(-0.93%)
Sep 25, 2020 5.244 5.382 5.195 5.244 2,215,809 +0.08(+1.58%)
Sep 24, 2020 5.097 5.284 4.991 5.162 2,694,133 +0.08(+1.61%)
Sep 23, 2020 5.382 5.407 5.072 5.081 3,808,564 -0.34(-6.32%)
Sep 22, 2020 5.472 5.505 5.407 5.423 2,650,803 +0.02(+0.30%)
Sep 21, 2020 5.676 5.684 5.382 5.407 4,070,250 -0.45(-7.66%)
Sep 18, 2020 5.969 6.010 5.806 5.855 2,680,430 -0.13(-2.18%)
Sep 17, 2020 5.986 6.116 5.921 5.986 1,702,586 -0.06(-0.94%)
Sep 16, 2020 6.027 6.214 5.969 6.043 2,300,287 +0.00(+0.00%)
Sep 15, 2020 6.345 6.345 6.035 6.043 2,556,945 -0.30(-4.76%)
Sep 14, 2020 6.157 6.394 6.149 6.345 4,179,198 +0.24(+3.87%)
Sep 11, 2020 6.059 6.312 6.043 6.108 4,319,909 +0.11(+1.90%)
Sep 10, 2020 5.929 6.018 5.872 5.994 4,163,673 +0.01(+0.14%)
Sep 09, 2020 6.024 6.070 5.879 5.986 5,057,861 +0.08(+1.29%)
Sep 08, 2020 5.711 6.001 5.604 5.909 5,518,953 +0.09(+1.57%)
Sep 04, 2020 5.627 5.833 5.497 5.818 4,187,458 +0.19(+3.39%)
Sep 03, 2020 5.642 5.657 5.482 5.627 3,500,776 -0.10(-1.73%)
Sep 02, 2020 5.894 5.902 5.627 5.726 4,238,572 -0.21(-3.60%)
Sep 01, 2020 6.070 6.077 5.879 5.940 3,065,540 -0.14(-2.26%)
Aug 31, 2020 6.070 6.138 6.032 6.077 3,231,118 +0.10(+1.66%)
Aug 28, 2020 5.993 6.032 5.871 5.978 3,764,141 +0.05(+0.77%)
Aug 27, 2020 6.245 6.276 5.932 5.932 6,182,200 -0.38(-6.05%)
Aug 26, 2020 6.444 6.467 6.253 6.314 2,923,591 -0.08(-1.19%)
Aug 25, 2020 6.429 6.490 6.329 6.390 1,933,734 +0.02(+0.24%)
Aug 24, 2020 6.337 6.421 6.192 6.375 2,576,971 +0.00(+0.00%)
Aug 21, 2020 6.299 6.429 6.261 6.375 1,644,675 -0.02(-0.24%)
Aug 20, 2020 6.306 6.452 6.253 6.390 1,690,864 +0.01(+0.12%)
Aug 19, 2020 6.452 6.474 6.329 6.383 1,887,214 -0.14(-2.11%)
Aug 18, 2020 6.566 6.619 6.459 6.520 1,471,147 -0.11(-1.61%)
Aug 17, 2020 6.612 6.642 6.520 6.627 1,506,261 +0.04(+0.58%)
Aug 14, 2020 6.360 6.642 6.249 6.589 2,456,207 +0.13(+2.01%)
Aug 13, 2020 6.520 6.581 6.413 6.459 1,731,039 -0.15(-2.20%)
Aug 12, 2020 6.482 6.635 6.429 6.604 2,165,199 +0.18(+2.73%)
Aug 11, 2020 6.406 6.581 6.368 6.429 3,112,578 +0.17(+2.68%)
Aug 10, 2020 6.299 6.326 6.230 6.261 1,723,261 +0.00(+0.00%)
Aug 07, 2020 6.169 6.295 6.085 6.261 1,844,808 +0.03(+0.49%)
Aug 06, 2020 6.329 6.429 6.215 6.230 2,545,873 -0.09(-1.45%)
Aug 05, 2020 6.299 6.360 6.238 6.322 1,851,973 +0.09(+1.47%)
Aug 04, 2020 6.108 6.238 6.032 6.230 2,377,211 +0.18(+2.90%)
Aug 03, 2020 6.100 6.142 6.024 6.055 2,092,868 -0.05(-0.87%)
Jul 31, 2020 6.138 6.160 5.940 6.108 2,043,761 -0.03(-0.50%)
Jul 30, 2020 6.192 6.192 5.978 6.138 2,186,203 -0.21(-3.25%)
Jul 29, 2020 6.154 6.352 6.131 6.345 2,629,019 +0.30(+4.92%)
Jul 28, 2020 5.932 6.062 5.871 6.047 2,474,374 +0.11(+1.80%)
Jul 27, 2020 5.879 5.955 5.833 5.940 1,849,909 +0.08(+1.30%)
Jul 24, 2020 5.856 5.885 5.753 5.864 1,525,879 +0.00(+0.00%)
Jul 23, 2020 5.726 5.864 5.688 5.864 1,817,498 +0.10(+1.72%)
Jul 22, 2020 5.696 5.776 5.650 5.764 2,083,483 +0.05(+0.80%)
Jul 21, 2020 5.848 5.879 5.703 5.719 2,456,088 -0.11(-1.96%)
Jul 20, 2020 5.879 5.909 5.810 5.833 1,681,091 -0.01(-0.13%)
Jul 17, 2020 5.856 5.986 5.825 5.841 2,220,711 +0.03(+0.53%)
Jul 16, 2020 5.917 5.948 5.703 5.810 2,807,332 -0.11(-1.93%)
Jul 15, 2020 5.841 5.948 5.787 5.925 2,666,159 +0.15(+2.65%)
Jul 14, 2020 5.627 5.772 5.574 5.772 1,911,454 +0.13(+2.30%)
Jul 13, 2020 5.803 5.841 5.619 5.642 5,244,854 -0.12(-2.12%)
Jul 10, 2020 5.566 5.780 5.551 5.764 3,770,297 +0.24(+4.43%)
Jul 09, 2020 5.696 5.734 5.467 5.520 3,138,427 -0.13(-2.30%)
Jul 08, 2020 5.490 5.749 5.467 5.650 3,660,866 +0.23(+4.23%)
Jul 07, 2020 5.726 5.726 5.413 5.421 3,588,344 -0.25(-4.44%)
Jul 06, 2020 5.482 5.703 5.459 5.673 4,863,658 +0.35(+6.60%)
Jul 02, 2020 5.635 5.650 5.314 5.322 4,580,258 -0.35(-6.19%)
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.