Skip to main content

Frontline Plc (NY: FRO )

23.27 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.480 2.483 2.454 2.466 2,066,993 +0.05(+1.99%)
Sep 29, 2016 2.493 2.493 2.411 2.418 3,191,433 -0.08(-3.03%)
Sep 28, 2016 2.538 2.538 2.411 2.493 6,401,142 +0.07(+2.84%)
Sep 27, 2016 2.445 2.459 2.414 2.425 2,210,194 -0.01(-0.56%)
Sep 26, 2016 2.490 2.507 2.430 2.438 3,126,281 -0.01(-0.28%)
Sep 23, 2016 2.545 2.552 2.425 2.445 2,393,929 -0.07(-2.74%)
Sep 22, 2016 2.576 2.593 2.497 2.514 2,956,739 +0.00(+0.00%)
Sep 21, 2016 2.466 2.531 2.466 2.514 3,044,994 +0.07(+2.96%)
Sep 20, 2016 2.445 2.507 2.435 2.442 2,563,320 +0.02(+1.00%)
Sep 19, 2016 2.493 2.504 2.418 2.418 3,117,049 -0.04(-1.68%)
Sep 16, 2016 2.349 2.459 2.339 2.459 3,417,389 +0.10(+4.38%)
Sep 15, 2016 2.356 2.405 2.356 2.356 3,899,287 -0.02(-0.72%)
Sep 14, 2016 2.414 2.435 2.373 2.373 4,029,990 -0.04(-1.85%)
Sep 13, 2016 2.449 2.462 2.383 2.418 4,723,250 -0.05(-2.09%)
Sep 12, 2016 2.445 2.486 2.411 2.469 2,833,329 +0.03(+1.27%)
Sep 09, 2016 2.545 2.545 2.438 2.438 3,142,716 -0.10(-4.06%)
Sep 08, 2016 2.559 2.576 2.521 2.541 3,103,004 +0.00(+0.14%)
Sep 07, 2016 2.551 2.565 2.528 2.538 3,382,221 +0.01(+0.40%)
Sep 06, 2016 2.461 2.561 2.461 2.528 4,185,691 +0.11(+4.43%)
Sep 02, 2016 2.428 2.421 2.421 2.421 4,875,924 +0.03(+1.12%)
Sep 01, 2016 2.451 2.454 2.350 2.394 11,488,304 -0.17(-6.54%)
Aug 31, 2016 2.568 2.578 2.478 2.561 13,472,653 -0.16(-5.79%)
Aug 30, 2016 2.685 2.729 2.685 2.719 2,545,877 +0.00(+0.00%)
Aug 29, 2016 2.749 2.752 2.695 2.719 2,991,564 -0.04(-1.58%)
Aug 26, 2016 2.776 2.809 2.722 2.762 3,557,788 +0.02(+0.61%)
Aug 25, 2016 2.756 2.776 2.726 2.746 2,954,271 -0.03(-1.09%)
Aug 24, 2016 2.920 2.930 2.772 2.776 5,097,273 -0.16(-5.37%)
Aug 23, 2016 2.833 2.980 2.829 2.933 6,496,380 +0.11(+3.79%)
Aug 22, 2016 2.739 2.829 2.736 2.826 3,925,621 +0.04(+1.32%)
Aug 19, 2016 2.746 2.806 2.736 2.789 2,889,479 -0.01(-0.24%)
Aug 18, 2016 2.752 2.803 2.752 2.796 2,652,994 +0.00(+0.00%)
Aug 17, 2016 2.786 2.799 2.752 2.796 2,186,051 -0.02(-0.60%)
Aug 16, 2016 2.803 2.826 2.779 2.813 2,980,711 -0.02(-0.71%)
Aug 15, 2016 2.766 2.839 2.766 2.833 4,005,220 +0.07(+2.42%)
Aug 12, 2016 2.739 2.779 2.736 2.766 2,694,556 +0.04(+1.35%)
Aug 11, 2016 2.685 2.746 2.682 2.729 1,906,858 +0.05(+1.87%)
Aug 10, 2016 2.709 2.715 2.655 2.679 2,311,930 -0.03(-0.99%)
Aug 09, 2016 2.732 2.749 2.679 2.705 2,816,612 -0.03(-0.98%)
Aug 08, 2016 2.679 2.742 2.672 2.732 4,137,457 +0.07(+2.77%)
Aug 05, 2016 2.585 2.665 2.571 2.659 2,761,026 +0.09(+3.39%)
Aug 04, 2016 2.525 2.612 2.521 2.571 3,191,004 -0.00(-0.13%)
Aug 03, 2016 2.484 2.578 2.478 2.575 2,910,995 +0.09(+3.64%)
Aug 02, 2016 2.582 2.612 2.471 2.484 4,268,743 -0.09(-3.39%)
Aug 01, 2016 2.608 2.632 2.558 2.571 2,762,827 -0.09(-3.27%)
Jul 29, 2016 2.635 2.687 2.602 2.659 2,229,219 +0.03(+1.15%)
Jul 28, 2016 2.679 2.692 2.582 2.628 3,556,053 -0.06(-2.24%)
Jul 27, 2016 2.749 2.762 2.679 2.689 2,229,378 -0.04(-1.35%)
Jul 26, 2016 2.672 2.754 2.669 2.726 2,462,413 +0.02(+0.87%)
Jul 25, 2016 2.729 2.732 2.685 2.702 2,280,816 -0.04(-1.34%)
Jul 22, 2016 2.759 2.766 2.726 2.739 1,853,559 -0.03(-1.21%)
Jul 21, 2016 2.729 2.803 2.726 2.772 2,670,194 +0.05(+1.84%)
Jul 20, 2016 2.648 2.749 2.625 2.722 3,285,894 +0.11(+4.10%)
Jul 19, 2016 2.625 2.665 2.612 2.615 2,169,598 -0.03(-1.14%)
Jul 18, 2016 2.588 2.659 2.578 2.645 2,548,732 +0.02(+0.64%)
Jul 15, 2016 2.625 2.635 2.608 2.628 1,836,078 +0.01(+0.26%)
Jul 14, 2016 2.612 2.659 2.610 2.622 2,798,770 +0.04(+1.56%)
Jul 13, 2016 2.622 2.655 2.582 2.582 2,822,463 -0.05(-2.03%)
Jul 12, 2016 2.595 2.677 2.578 2.635 4,100,773 +0.03(+1.16%)
Jul 11, 2016 2.548 2.615 2.541 2.605 3,498,612 +0.08(+3.32%)
Jul 08, 2016 2.428 2.531 2.431 2.521 3,428,815 +0.09(+3.72%)
Jul 07, 2016 2.474 2.498 2.414 2.431 6,252,601 -0.10(-4.09%)
Jul 06, 2016 2.484 2.548 2.464 2.535 3,231,627 +0.01(+0.40%)
Jul 05, 2016 2.585 2.598 2.518 2.525 5,575,661 -0.11(-4.19%)
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.