Skip to main content

Frontline Plc (NY: FRO )

23.14 -0.09 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.201 7.233 7.041 7.041 1,385,128 -0.11(-1.56%)
Oct 28, 2021 7.153 7.193 7.053 7.153 1,183,125 -0.04(-0.56%)
Oct 27, 2021 7.273 7.497 7.121 7.193 3,516,036 -0.10(-1.42%)
Oct 26, 2021 7.561 7.297 2,363,837 -0.15(-2.04%)
Oct 25, 2021 7.457 7.529 7.345 7.449 2,388,943 +0.04(+0.54%)
Oct 22, 2021 7.465 7.497 7.253 7.409 1,970,844 +0.05(+0.65%)
Oct 21, 2021 7.609 7.617 7.249 7.361 2,219,656 -0.22(-2.95%)
Oct 20, 2021 7.653 7.653 7.433 7.585 2,535,526 -0.12(-1.56%)
Oct 19, 2021 7.633 7.764 7.553 7.705 4,564,738 +0.37(+5.01%)
Oct 18, 2021 7.257 7.405 7.185 7.337 2,103,086 +0.13(+1.77%)
Oct 15, 2021 7.305 7.345 7.193 7.209 2,022,807 +0.14(+1.92%)
Oct 14, 2021 7.217 7.289 6.997 7.073 2,984,826 +0.16(+2.31%)
Oct 13, 2021 6.985 7.013 6.865 6.913 1,685,705 -0.25(-3.46%)
Oct 12, 2021 7.265 7.313 7.153 7.161 2,002,525 -0.07(-0.99%)
Oct 11, 2021 7.241 7.321 7.165 7.233 2,405,686 +0.17(+2.38%)
Oct 08, 2021 7.345 7.385 6.985 7.065 2,810,569 -0.21(-2.86%)
Oct 07, 2021 7.393 7.465 7.203 7.273 2,099,624 -0.05(-0.65%)
Oct 06, 2021 7.321 7.385 7.217 7.321 2,128,676 -0.12(-1.61%)
Oct 05, 2021 7.353 7.585 7.249 7.441 2,528,405 +0.09(+1.20%)
Oct 04, 2021 7.609 7.609 7.325 7.353 3,300,982 -0.36(-4.66%)
Oct 01, 2021 7.792 7.880 7.489 7.713 5,013,183 +0.22(+2.99%)
Sep 30, 2021 7.249 7.553 7.233 7.489 3,446,145 +0.27(+3.77%)
Sep 29, 2021 7.033 7.289 6.985 7.217 2,841,535 +0.21(+2.96%)
Sep 28, 2021 7.129 7.169 6.885 7.009 2,581,518 -0.09(-1.24%)
Sep 27, 2021 7.113 7.289 7.065 7.097 5,102,715 +0.34(+5.09%)
Sep 24, 2021 6.578 6.841 6.562 6.753 2,711,501 +0.28(+4.32%)
Sep 23, 2021 6.538 6.538 6.394 6.474 1,830,932 -0.06(-0.98%)
Sep 22, 2021 6.514 6.674 6.514 6.538 3,677,803 +0.34(+5.41%)
Sep 21, 2021 6.266 6.314 6.142 6.202 2,309,819 +0.30(+5.15%)
Sep 20, 2021 6.082 6.090 5.866 5.898 2,533,604 -0.46(-7.17%)
Sep 17, 2021 6.562 6.578 6.354 6.354 3,459,868 +0.02(+0.25%)
Sep 16, 2021 6.442 6.466 6.282 6.338 2,398,500 +0.02(+0.25%)
Sep 15, 2021 6.274 6.434 6.266 6.322 2,296,729 +0.15(+2.46%)
Sep 14, 2021 6.426 6.434 6.130 6.170 3,101,878 -0.04(-0.64%)
Sep 13, 2021 6.274 6.314 6.178 6.210 1,465,151 -0.02(-0.38%)
Sep 10, 2021 6.466 6.498 6.218 6.234 1,667,446 -0.19(-2.99%)
Sep 09, 2021 6.554 6.666 6.418 6.426 3,027,908 +0.24(+3.88%)
Sep 08, 2021 6.306 6.314 6.122 6.186 1,521,677 -0.12(-1.90%)
Sep 07, 2021 6.282 6.530 6.250 6.306 1,978,374 +0.18(+2.87%)
Sep 03, 2021 6.154 6.330 6.058 6.130 1,275,813 -0.08(-1.29%)
Sep 02, 2021 6.234 6.338 6.126 6.210 2,434,058 +0.12(+1.97%)
Sep 01, 2021 6.002 6.146 5.994 6.090 2,033,186 +0.32(+5.54%)
Aug 31, 2021 5.698 5.770 5.635 5.770 2,124,513 -0.05(-0.82%)
Aug 30, 2021 5.946 5.978 5.754 5.818 2,033,155 -0.07(-1.22%)
Aug 27, 2021 5.850 5.950 5.794 5.890 2,460,754 -0.19(-3.15%)
Aug 26, 2021 5.978 6.178 5.930 6.082 1,530,815 +0.08(+1.33%)
Aug 25, 2021 6.010 6.082 5.942 6.002 781,545 -0.02(-0.27%)
Aug 24, 2021 5.970 6.058 5.874 6.018 1,477,684 +0.07(+1.21%)
Aug 23, 2021 5.914 5.946 5.858 5.946 1,229,861 +0.16(+2.76%)
Aug 20, 2021 5.794 5.832 5.706 5.786 1,686,039 -0.03(-0.55%)
Aug 19, 2021 5.986 5.994 5.690 5.818 2,476,467 -0.20(-3.32%)
Aug 18, 2021 6.002 6.086 5.946 6.018 1,033,794 +0.03(+0.53%)
Aug 17, 2021 5.906 6.080 5.914 5.986 1,231,915 +0.07(+1.22%)
Aug 16, 2021 5.850 5.950 5.802 5.914 780,132 +0.00(+0.00%)
Aug 13, 2021 5.986 5.986 5.866 5.914 763,191 -0.07(-1.20%)
Aug 12, 2021 6.090 6.090 5.916 5.986 982,299 -0.13(-2.09%)
Aug 11, 2021 6.058 6.162 6.010 6.114 1,544,359 +0.32(+5.52%)
Aug 10, 2021 5.706 5.850 5.643 5.794 1,218,455 +0.00(+0.00%)
Aug 09, 2021 5.946 5.946 5.757 5.794 1,472,117 -0.26(-4.35%)
Aug 06, 2021 6.010 6.074 5.978 6.058 734,799 +0.07(+1.20%)
Aug 05, 2021 6.058 6.078 5.962 5.986 1,099,620 -0.08(-1.32%)
Aug 04, 2021 6.146 6.186 6.006 6.066 1,248,292 -0.20(-3.19%)
Aug 03, 2021 6.266 6.282 6.118 6.266 985,561 -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.