Skip to main content

Frontline Plc (NY: FRO )

23.38 +0.10 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.557 6.589 6.451 6.491 857,114 -0.02(-0.25%)
Jul 29, 2021 6.606 6.638 6.508 6.508 1,041,472 +0.02(+0.25%)
Jul 28, 2021 6.459 6.548 6.418 6.491 987,775 +0.05(+0.76%)
Jul 27, 2021 6.540 6.540 6.346 6.442 1,651,755 -0.20(-2.95%)
Jul 26, 2021 6.646 6.761 6.563 6.638 1,188,666 +0.09(+1.37%)
Jul 23, 2021 6.655 6.655 6.451 6.548 1,113,091 -0.01(-0.12%)
Jul 22, 2021 6.720 6.736 6.516 6.557 1,450,875 -0.18(-2.66%)
Jul 21, 2021 6.475 6.752 6.475 6.736 1,072,987 +0.35(+5.49%)
Jul 20, 2021 6.304 6.426 6.190 6.385 2,138,176 +0.08(+1.29%)
Jul 19, 2021 6.304 6.389 6.214 6.304 2,425,059 -0.16(-2.52%)
Jul 16, 2021 6.761 6.761 6.426 6.467 1,662,265 -0.18(-2.70%)
Jul 15, 2021 6.655 6.703 6.557 6.646 1,491,064 -0.15(-2.28%)
Jul 14, 2021 6.940 7.030 6.728 6.801 1,810,371 +0.14(+2.08%)
Jul 13, 2021 6.924 6.924 6.663 6.663 1,975,535 -0.35(-5.00%)
Jul 12, 2021 6.989 7.050 6.915 7.013 948,288 -0.07(-0.92%)
Jul 09, 2021 7.046 7.103 6.989 7.079 896,734 +0.10(+1.40%)
Jul 08, 2021 7.005 7.079 6.900 6.981 1,653,691 -0.15(-2.17%)
Jul 07, 2021 7.421 7.482 7.054 7.136 1,946,166 -0.10(-1.35%)
Jul 06, 2021 7.503 7.511 7.189 7.234 1,931,711 -0.05(-0.67%)
Jul 02, 2021 7.388 7.454 7.225 7.282 1,955,577 +0.19(+2.64%)
Jul 01, 2021 7.405 7.421 7.049 7.095 2,332,939 -0.24(-3.33%)
Jun 30, 2021 7.209 7.478 7.209 7.340 2,773,882 +0.33(+4.77%)
Jun 29, 2021 7.013 7.123 6.981 7.005 1,462,780 -0.01(-0.12%)
Jun 28, 2021 7.242 7.258 6.936 7.013 1,614,685 -0.20(-2.71%)
Jun 25, 2021 7.331 7.340 7.209 7.209 2,032,392 +0.03(+0.45%)
Jun 24, 2021 7.095 7.217 7.079 7.176 831,951 +0.08(+1.15%)
Jun 23, 2021 7.160 7.197 7.062 7.095 1,463,154 +0.12(+1.75%)
Jun 22, 2021 6.932 6.981 6.846 6.973 845,974 +0.03(+0.47%)
Jun 21, 2021 6.736 6.973 6.728 6.940 1,182,760 +0.27(+4.03%)
Jun 18, 2021 6.752 6.801 6.671 6.671 1,644,436 -0.25(-3.65%)
Jun 17, 2021 7.087 7.111 6.752 6.924 1,751,986 -0.21(-2.97%)
Jun 16, 2021 7.038 7.201 6.989 7.136 1,453,298 +0.06(+0.81%)
Jun 15, 2021 7.079 7.119 6.948 7.079 1,082,564 -0.04(-0.57%)
Jun 14, 2021 7.217 7.238 7.054 7.119 1,165,025 -0.11(-1.58%)
Jun 11, 2021 7.176 7.282 7.176 7.234 1,486,120 +0.07(+0.91%)
Jun 10, 2021 6.973 7.205 6.973 7.168 1,703,300 +0.20(+2.93%)
Jun 09, 2021 6.915 7.042 6.834 6.964 1,606,585 -0.02(-0.23%)
Jun 08, 2021 6.973 7.038 6.899 6.981 964,453 -0.02(-0.35%)
Jun 07, 2021 6.883 7.062 6.867 7.005 1,596,080 +0.17(+2.51%)
Jun 04, 2021 6.940 6.973 6.818 6.834 1,410,963 -0.04(-0.59%)
Jun 03, 2021 6.915 6.915 6.801 6.875 1,470,366 -0.14(-1.98%)
Jun 02, 2021 7.160 7.160 6.907 7.013 1,972,331 -0.13(-1.83%)
Jun 01, 2021 7.087 7.282 7.079 7.144 2,767,791 +0.20(+2.82%)
May 28, 2021 6.842 6.964 6.818 6.948 1,727,246 +0.22(+3.27%)
May 27, 2021 6.932 6.964 6.638 6.728 2,708,029 -0.21(-3.06%)
May 26, 2021 6.948 7.034 6.875 6.940 2,542,285 -0.14(-1.96%)
May 25, 2021 7.299 7.328 7.062 7.079 3,258,949 -0.18(-2.47%)
May 24, 2021 7.217 7.331 7.111 7.258 2,193,221 +0.00(+0.00%)
May 21, 2021 7.095 7.331 7.087 7.258 3,651,482 +0.29(+4.09%)
May 20, 2021 6.769 6.989 6.687 6.973 2,652,867 +0.20(+3.01%)
May 19, 2021 6.646 6.915 6.606 6.769 3,622,066 +0.18(+2.72%)
May 18, 2021 6.508 6.655 6.491 6.589 1,983,858 +0.14(+2.15%)
May 17, 2021 6.377 6.483 6.290 6.451 1,315,030 +0.02(+0.25%)
May 14, 2021 6.385 6.489 6.336 6.434 1,339,414 +0.01(+0.13%)
May 13, 2021 6.336 6.508 6.328 6.426 1,567,879 +0.02(+0.38%)
May 12, 2021 6.426 6.532 6.369 6.402 1,849,049 -0.07(-1.01%)
May 11, 2021 6.336 6.500 6.296 6.467 2,051,668 -0.09(-1.37%)
May 10, 2021 6.671 6.744 6.524 6.557 2,419,937 +0.07(+1.01%)
May 07, 2021 6.353 6.548 6.336 6.491 2,324,324 +0.12(+1.92%)
May 06, 2021 6.312 6.369 6.222 6.369 1,285,234 -0.04(-0.64%)
May 05, 2021 6.410 6.483 6.312 6.410 1,813,226 +0.10(+1.55%)
May 04, 2021 6.491 6.565 6.292 6.312 1,788,029 -0.18(-2.76%)
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.