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 (%)
Jun 30, 2023 13.35 13.55 13.19 13.40 4,136,807 +0.56(+4.38%)
Jun 29, 2023 12.91 13.03 12.78 12.84 4,250,931 +0.18(+1.38%)
Jun 28, 2023 12.56 12.70 12.38 12.66 2,812,531 +0.34(+2.77%)
Jun 27, 2023 12.53 12.66 12.31 12.32 3,440,019 -0.33(-2.62%)
Jun 26, 2023 13.02 13.04 12.65 12.65 3,433,411 -0.58(-4.39%)
Jun 23, 2023 13.26 13.46 13.19 13.23 20,192,262 -0.48(-3.50%)
Jun 22, 2023 13.91 13.91 13.54 13.71 3,448,825 -0.30(-2.11%)
Jun 21, 2023 13.96 14.20 13.96 14.01 2,892,239 +0.15(+1.06%)
Jun 20, 2023 13.86 13.89 13.53 13.86 3,045,706 -0.19(-1.38%)
Jun 16, 2023 14.28 14.33 14.03 14.05 3,559,853 -0.12(-0.85%)
Jun 15, 2023 14.13 14.29 13.90 14.17 4,189,894 +0.30(+2.19%)
Jun 14, 2023 13.47 13.98 13.46 13.87 6,951,957 +0.61(+4.58%)
Jun 13, 2023 13.62 13.68 13.14 13.26 6,024,610 +0.34(+2.66%)
Jun 12, 2023 13.13 13.21 12.79 12.92 5,027,879 -0.01(-0.07%)
Jun 09, 2023 12.82 13.23 12.74 12.93 4,201,164 +0.39(+3.09%)
Jun 08, 2023 12.40 12.89 12.28 12.54 5,656,494 +0.21(+1.72%)
Jun 07, 2023 12.51 12.62 12.17 12.33 3,424,696 +0.12(+1.01%)
Jun 06, 2023 11.89 12.23 11.82 12.20 5,641,670 +0.14(+1.17%)
Jun 05, 2023 12.54 12.62 12.06 12.06 7,342,598 -0.95(-7.31%)
Jun 02, 2023 13.31 13.45 12.82 13.01 5,005,282 +0.19(+1.44%)
Jun 01, 2023 13.24 13.75 12.81 12.83 7,474,175 +0.38(+3.04%)
May 31, 2023 12.51 12.69 12.07 12.45 9,189,145 -0.79(-5.99%)
May 30, 2023 13.14 13.33 12.97 13.24 3,644,685 -0.10(-0.73%)
May 26, 2023 13.22 13.43 13.00 13.34 3,835,613 +0.70(+5.51%)
May 25, 2023 12.77 12.80 12.61 12.64 2,939,980 +0.05(+0.42%)
May 24, 2023 12.60 12.67 12.41 12.59 2,380,052 -0.06(-0.49%)
May 23, 2023 12.83 12.90 12.63 12.65 2,814,616 -0.16(-1.24%)
May 22, 2023 13.03 13.18 12.77 12.81 3,526,665 -0.21(-1.62%)
May 19, 2023 13.02 13.20 12.85 13.02 3,092,896 +0.26(+2.00%)
May 18, 2023 12.79 12.86 12.46 12.77 3,571,470 -0.14(-1.09%)
May 17, 2023 12.97 13.11 12.83 12.91 2,028,657 -0.14(-1.08%)
May 16, 2023 13.20 13.44 13.03 13.05 2,568,989 -0.02(-0.13%)
May 15, 2023 13.20 13.29 12.97 13.07 2,049,969 +0.02(+0.13%)
May 12, 2023 13.46 13.65 12.86 13.05 2,433,025 -0.24(-1.79%)
May 11, 2023 13.26 13.48 13.08 13.29 3,470,209 +0.14(+1.07%)
May 10, 2023 13.07 13.27 12.82 13.15 2,357,484 +0.33(+2.54%)
May 09, 2023 12.54 12.88 12.42 12.82 2,689,024 +0.10(+0.76%)
May 08, 2023 12.81 12.82 12.45 12.72 4,167,552 -0.58(-4.37%)
May 05, 2023 13.12 13.51 13.04 13.31 2,558,370 +0.32(+2.44%)
May 04, 2023 12.87 13.03 12.71 12.99 3,111,999 -0.13(-1.01%)
May 03, 2023 13.27 13.34 12.94 13.12 2,355,660 -0.33(-2.42%)
May 02, 2023 13.68 13.72 13.23 13.45 3,026,424 -0.29(-2.12%)
May 01, 2023 13.68 13.75 13.41 13.74 2,125,849 +0.11(+0.78%)
Apr 28, 2023 13.45 13.72 13.23 13.63 1,932,499 +0.05(+0.39%)
Apr 27, 2023 13.47 13.66 13.39 13.58 2,248,667 +0.18(+1.32%)
Apr 26, 2023 13.98 14.05 13.36 13.40 2,382,467 -0.54(-3.86%)
Apr 25, 2023 14.24 14.24 13.83 13.94 2,297,859 -0.57(-3.95%)
Apr 24, 2023 13.85 14.83 13.85 14.51 3,848,001 +0.93(+6.88%)
Apr 21, 2023 13.60 13.77 13.45 13.58 2,353,777 -0.49(-3.51%)
Apr 20, 2023 14.35 14.38 13.97 14.07 1,835,092 -0.60(-4.08%)
Apr 19, 2023 14.79 14.86 14.38 14.67 2,406,492 -0.38(-2.52%)
Apr 18, 2023 14.78 15.17 14.69 15.05 2,440,015 +0.36(+2.46%)
Apr 17, 2023 14.22 14.77 14.22 14.69 3,984,513 +0.57(+4.06%)
Apr 14, 2023 14.18 14.18 13.86 14.12 2,186,530 +0.32(+2.30%)
Apr 13, 2023 13.85 14.18 13.75 13.80 2,926,385 +0.45(+3.37%)
Apr 12, 2023 13.23 13.39 13.18 13.35 1,534,591 +0.06(+0.46%)
Apr 11, 2023 13.02 13.32 12.95 13.29 2,583,854 +0.11(+0.80%)
Apr 10, 2023 13.28 13.45 13.12 13.18 1,782,307 +0.04(+0.34%)
Apr 06, 2023 13.57 13.58 13.08 13.14 2,080,132 -0.47(-3.43%)
Apr 05, 2023 13.16 13.62 12.97 13.60 3,666,186 +0.42(+3.21%)
Apr 04, 2023 13.16 13.32 13.00 13.18 3,576,414 +0.04(+0.34%)
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.