Skip to main content

Frontline Plc (NY: FRO )

23.94 +0.80 (+3.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.171 7.203 7.012 7.012 1,390,956 -0.11(-1.56%)
Oct 28, 2021 7.123 7.163 7.024 7.123 1,188,104 -0.04(-0.56%)
Oct 27, 2021 7.242 7.465 7.091 7.163 3,530,831 -0.10(-1.42%)
Oct 26, 2021 7.529 7.266 2,373,783 -0.15(-2.04%)
Oct 25, 2021 7.426 7.497 7.314 7.418 2,398,995 +0.04(+0.54%)
Oct 22, 2021 7.433 7.465 7.223 7.378 1,979,137 +0.05(+0.65%)
Oct 21, 2021 7.577 7.585 7.219 7.330 2,228,995 -0.22(-2.95%)
Oct 20, 2021 7.621 7.621 7.402 7.553 2,546,194 -0.12(-1.56%)
Oct 19, 2021 7.601 7.732 7.521 7.672 4,583,945 +0.37(+5.01%)
Oct 18, 2021 7.227 7.374 7.155 7.306 2,111,936 +0.13(+1.77%)
Oct 15, 2021 7.274 7.314 7.163 7.179 2,031,319 +0.14(+1.92%)
Oct 14, 2021 7.187 7.258 6.968 7.043 2,997,386 +0.16(+2.31%)
Oct 13, 2021 6.956 6.984 6.837 6.884 1,692,798 -0.25(-3.46%)
Oct 12, 2021 7.235 7.282 7.123 7.131 2,010,951 -0.07(-0.99%)
Oct 11, 2021 7.211 7.290 7.135 7.203 2,415,808 +0.17(+2.38%)
Oct 08, 2021 7.314 7.354 6.956 7.036 2,822,395 -0.21(-2.86%)
Oct 07, 2021 7.362 7.433 7.172 7.242 2,108,459 -0.05(-0.65%)
Oct 06, 2021 7.290 7.354 7.187 7.290 2,137,633 -0.12(-1.61%)
Oct 05, 2021 7.322 7.553 7.219 7.410 2,539,044 +0.09(+1.20%)
Oct 04, 2021 7.577 7.577 7.294 7.322 3,314,871 -0.36(-4.66%)
Oct 01, 2021 7.760 7.847 7.457 7.680 5,034,277 +0.22(+2.99%)
Sep 30, 2021 7.219 7.521 7.203 7.457 3,460,645 +0.27(+3.77%)
Sep 29, 2021 7.004 7.258 6.956 7.187 2,853,491 +0.21(+2.96%)
Sep 28, 2021 7.099 7.139 6.856 6.980 2,592,380 -0.09(-1.24%)
Sep 27, 2021 7.083 7.258 7.036 7.067 5,124,186 +0.34(+5.09%)
Sep 24, 2021 6.550 6.813 6.534 6.725 2,722,910 +0.28(+4.32%)
Sep 23, 2021 6.510 6.510 6.367 6.447 1,838,636 -0.06(-0.98%)
Sep 22, 2021 6.486 6.646 6.486 6.510 3,693,278 +0.33(+5.41%)
Sep 21, 2021 6.240 6.287 6.116 6.176 2,319,538 +0.30(+5.15%)
Sep 20, 2021 6.057 6.065 5.842 5.874 2,544,264 -0.45(-7.17%)
Sep 17, 2021 6.534 6.550 6.327 6.327 3,474,426 +0.02(+0.25%)
Sep 16, 2021 6.415 6.439 6.256 6.311 2,408,592 +0.02(+0.25%)
Sep 15, 2021 6.248 6.407 6.240 6.295 2,306,393 +0.15(+2.46%)
Sep 14, 2021 6.399 6.407 6.104 6.144 3,114,930 -0.04(-0.64%)
Sep 13, 2021 6.248 6.287 6.152 6.184 1,471,316 -0.02(-0.38%)
Sep 10, 2021 6.439 6.470 6.192 6.208 1,674,462 -0.19(-2.99%)
Sep 09, 2021 6.526 6.638 6.391 6.399 3,040,649 +0.24(+3.88%)
Sep 08, 2021 6.279 6.287 6.096 6.160 1,528,080 -0.12(-1.90%)
Sep 07, 2021 6.256 6.502 6.224 6.279 1,986,699 +0.18(+2.87%)
Sep 03, 2021 6.128 6.303 6.033 6.104 1,281,181 -0.08(-1.29%)
Sep 02, 2021 6.208 6.311 6.100 6.184 2,444,300 +0.12(+1.97%)
Sep 01, 2021 5.977 6.120 5.969 6.065 2,041,741 +0.32(+5.54%)
Aug 31, 2021 5.675 5.746 5.611 5.746 2,133,453 -0.05(-0.82%)
Aug 30, 2021 5.921 5.953 5.730 5.794 2,041,710 -0.07(-1.22%)
Aug 27, 2021 5.826 5.925 5.770 5.866 2,471,109 -0.19(-3.15%)
Aug 26, 2021 5.953 6.152 5.905 6.057 1,537,256 +0.08(+1.33%)
Aug 25, 2021 5.985 6.057 5.917 5.977 784,833 -0.02(-0.27%)
Aug 24, 2021 5.945 6.033 5.850 5.993 1,483,901 +0.07(+1.21%)
Aug 23, 2021 5.889 5.921 5.834 5.921 1,235,036 +0.16(+2.76%)
Aug 20, 2021 5.770 5.807 5.683 5.762 1,693,134 -0.03(-0.55%)
Aug 19, 2021 5.961 5.969 5.667 5.794 2,486,887 -0.20(-3.32%)
Aug 18, 2021 5.977 6.061 5.921 5.993 1,038,144 +0.03(+0.53%)
Aug 17, 2021 5.882 6.055 5.889 5.961 1,237,099 +0.07(+1.22%)
Aug 16, 2021 5.826 5.925 5.778 5.889 783,415 +0.00(+0.00%)
Aug 13, 2021 5.961 5.961 5.842 5.889 766,402 -0.07(-1.20%)
Aug 12, 2021 6.065 6.065 5.891 5.961 986,433 -0.13(-2.09%)
Aug 11, 2021 6.033 6.136 5.985 6.088 1,550,858 +0.32(+5.52%)
Aug 10, 2021 5.683 5.826 5.619 5.770 1,223,582 +0.00(+0.00%)
Aug 09, 2021 5.921 5.921 5.733 5.770 1,478,311 -0.26(-4.35%)
Aug 06, 2021 5.985 6.049 5.953 6.033 737,891 +0.07(+1.20%)
Aug 05, 2021 6.033 6.053 5.937 5.961 1,104,246 -0.08(-1.32%)
Aug 04, 2021 6.120 6.160 5.981 6.041 1,253,545 -0.20(-3.19%)
Aug 03, 2021 6.240 6.256 6.092 6.240 989,708 -0.06(-1.01%)
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.