Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

24.74 +0.17 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.505 5.545 5.458 5.471 721,653 -0.02(-0.36%)
Apr 29, 2019 5.278 5.532 5.278 5.492 721,580 +0.12(+2.24%)
Apr 26, 2019 5.284 5.385 5.241 5.371 506,832 -0.03(-0.62%)
Apr 25, 2019 5.405 5.411 5.311 5.405 466,727 +0.02(+0.37%)
Apr 24, 2019 5.498 5.498 5.378 5.385 580,035 +0.03(+0.50%)
Apr 23, 2019 5.438 5.471 5.345 5.358 524,218 -0.08(-1.47%)
Apr 22, 2019 5.191 5.505 5.178 5.438 894,741 +0.25(+4.90%)
Apr 18, 2019 5.211 5.244 5.151 5.184 353,854 -0.03(-0.64%)
Apr 17, 2019 5.271 5.304 5.178 5.218 478,259 +0.00(+0.00%)
Apr 16, 2019 5.204 5.264 5.166 5.218 515,216 +0.01(+0.26%)
Apr 15, 2019 5.231 5.231 5.191 5.204 440,299 -0.08(-1.52%)
Apr 12, 2019 5.258 5.345 5.231 5.284 640,351 -0.01(-0.25%)
Apr 11, 2019 5.144 5.375 5.098 5.298 883,739 -0.05(-0.88%)
Apr 10, 2019 5.151 5.365 5.144 5.345 1,246,126 +0.31(+6.24%)
Apr 09, 2019 5.111 5.144 5.004 5.031 1,009,912 -0.17(-3.21%)
Apr 08, 2019 5.024 5.201 5.011 5.198 3,412,483 +0.61(+13.25%)
Apr 05, 2019 4.650 4.710 4.573 4.590 1,167,390 +0.02(+0.44%)
Apr 04, 2019 4.536 4.590 4.513 4.570 289,713 +0.04(+0.89%)
Apr 03, 2019 4.570 4.610 4.503 4.530 297,905 +0.01(+0.15%)
Apr 02, 2019 4.476 4.530 4.429 4.523 396,299 -0.03(-0.59%)
Apr 01, 2019 4.436 4.556 4.416 4.550 642,370 +0.23(+5.42%)
Mar 29, 2019 4.309 4.322 4.216 4.316 769,678 +0.10(+2.38%)
Mar 28, 2019 4.269 4.322 4.189 4.216 720,794 -0.18(-4.10%)
Mar 27, 2019 4.356 4.416 4.309 4.396 400,327 -0.03(-0.60%)
Mar 26, 2019 4.429 4.459 4.369 4.423 633,239 +0.03(+0.76%)
Mar 25, 2019 4.503 4.509 4.362 4.389 537,409 -0.19(-4.23%)
Mar 22, 2019 4.663 4.670 4.496 4.583 1,032,375 -0.09(-1.86%)
Mar 21, 2019 4.570 4.690 4.563 4.670 753,918 +0.18(+4.02%)
Mar 20, 2019 4.489 4.530 4.396 4.489 696,375 +0.01(+0.15%)
Mar 19, 2019 4.543 4.550 4.469 4.483 505,714 -0.03(-0.74%)
Mar 18, 2019 4.383 4.523 4.376 4.516 542,824 +0.17(+4.00%)
Mar 15, 2019 4.276 4.416 4.232 4.342 1,189,993 +0.11(+2.52%)
Mar 14, 2019 4.309 4.346 4.226 4.236 461,320 -0.13(-2.91%)
Mar 13, 2019 4.302 4.379 4.288 4.362 591,577 +0.04(+0.93%)
Mar 12, 2019 4.249 4.342 4.249 4.322 486,047 +0.18(+4.35%)
Mar 11, 2019 4.175 4.195 4.122 4.142 550,968 -0.09(-2.05%)
Mar 08, 2019 4.149 4.249 4.122 4.229 485,726 -0.01(-0.16%)
Mar 07, 2019 4.282 4.322 4.229 4.236 568,653 -0.15(-3.35%)
Mar 06, 2019 4.509 4.509 4.342 4.383 537,269 -0.13(-2.81%)
Mar 05, 2019 4.463 4.523 4.436 4.509 560,364 +0.06(+1.35%)
Mar 04, 2019 4.469 4.489 4.409 4.449 574,774 +0.06(+1.37%)
Mar 01, 2019 4.423 4.456 4.299 4.389 481,535 +0.10(+2.34%)
Feb 28, 2019 4.289 4.369 4.229 4.289 963,804 +0.08(+1.90%)
Feb 27, 2019 4.142 4.236 4.095 4.209 1,073,245 +0.23(+5.70%)
Feb 26, 2019 4.028 4.049 3.925 3.982 922,072 +0.09(+2.41%)
Feb 25, 2019 4.015 4.042 3.888 3.888 924,340 -0.16(-3.96%)
Feb 22, 2019 3.975 4.065 3.935 4.049 686,453 +0.21(+5.57%)
Feb 21, 2019 3.815 3.868 3.801 3.835 255,727 +0.01(+0.35%)
Feb 20, 2019 3.861 3.895 3.811 3.821 294,069 -0.10(-2.56%)
Feb 19, 2019 3.908 3.935 3.841 3.922 349,153 +0.01(+0.34%)
Feb 15, 2019 3.855 3.948 3.855 3.908 665,498 +0.11(+2.81%)
Feb 14, 2019 3.728 3.848 3.704 3.801 1,402,684 +0.13(+3.64%)
Feb 13, 2019 3.614 3.681 3.613 3.668 351,052 +0.00(+0.00%)
Feb 12, 2019 3.674 3.735 3.588 3.668 905,309 +0.31(+9.15%)
Feb 11, 2019 3.233 3.367 3.220 3.360 633,106 +0.09(+2.65%)
Feb 08, 2019 3.334 3.347 3.260 3.274 461,627 -0.08(-2.39%)
Feb 07, 2019 3.387 3.427 3.314 3.354 588,510 -0.15(-4.20%)
Feb 06, 2019 3.501 3.541 3.467 3.501 312,315 -0.06(-1.69%)
Feb 05, 2019 3.467 3.608 3.467 3.561 860,788 +0.16(+4.72%)
Feb 04, 2019 3.347 3.421 3.347 3.400 376,605 +0.01(+0.39%)
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.