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 (%)
Sep 30, 2021 7.428 7.739 7.411 7.673 3,363,202 +0.28(+3.77%)
Sep 29, 2021 7.207 7.469 7.157 7.395 2,773,144 +0.21(+2.96%)
Sep 28, 2021 7.305 7.346 7.055 7.182 2,519,385 -0.09(-1.24%)
Sep 27, 2021 7.289 7.469 7.239 7.272 4,979,901 +0.35(+5.09%)
Sep 24, 2021 6.740 7.010 6.723 6.920 2,646,240 +0.29(+4.32%)
Sep 23, 2021 6.699 6.699 6.551 6.633 1,786,865 -0.07(-0.98%)
Sep 22, 2021 6.674 6.838 6.674 6.699 3,589,285 +0.34(+5.41%)
Sep 21, 2021 6.420 6.470 6.294 6.355 2,254,226 +0.31(+5.15%)
Sep 20, 2021 6.232 6.240 6.011 6.044 2,472,624 -0.47(-7.17%)
Sep 17, 2021 6.723 6.740 6.511 6.511 3,376,595 +0.02(+0.25%)
Sep 16, 2021 6.601 6.625 6.437 6.494 2,340,772 +0.02(+0.25%)
Sep 15, 2021 6.429 6.592 6.420 6.478 2,241,451 +0.16(+2.46%)
Sep 14, 2021 6.584 6.592 6.281 6.322 3,027,222 -0.04(-0.64%)
Sep 13, 2021 6.429 6.470 6.330 6.363 1,429,888 -0.02(-0.38%)
Sep 10, 2021 6.625 6.658 6.371 6.388 1,627,314 -0.20(-2.99%)
Sep 09, 2021 6.715 6.830 6.576 6.584 2,955,031 +0.25(+3.88%)
Sep 08, 2021 6.461 6.470 6.273 6.339 1,485,053 -0.12(-1.90%)
Sep 07, 2021 6.437 6.691 6.404 6.461 1,930,758 +0.18(+2.87%)
Sep 03, 2021 6.306 6.486 6.208 6.281 1,245,106 -0.08(-1.29%)
Sep 02, 2021 6.388 6.494 6.277 6.363 2,375,475 +0.12(+1.97%)
Sep 01, 2021 6.150 6.298 6.142 6.240 1,984,251 +0.33(+5.54%)
Aug 31, 2021 5.839 5.913 5.773 5.913 2,073,380 -0.05(-0.82%)
Aug 30, 2021 6.093 6.126 5.896 5.962 1,984,220 -0.07(-1.22%)
Aug 27, 2021 5.995 6.097 5.937 6.036 2,401,528 -0.20(-3.15%)
Aug 26, 2021 6.126 6.330 6.077 6.232 1,493,971 +0.08(+1.33%)
Aug 25, 2021 6.158 6.232 6.089 6.150 762,734 -0.02(-0.27%)
Aug 24, 2021 6.117 6.208 6.019 6.167 1,442,118 +0.07(+1.21%)
Aug 23, 2021 6.060 6.093 6.003 6.093 1,200,260 +0.16(+2.76%)
Aug 20, 2021 5.937 5.975 5.847 5.929 1,645,459 -0.03(-0.55%)
Aug 19, 2021 6.134 6.142 5.831 5.962 2,416,863 -0.20(-3.32%)
Aug 18, 2021 6.150 6.236 6.093 6.167 1,008,913 +0.03(+0.53%)
Aug 17, 2021 6.052 6.230 6.060 6.134 1,202,265 +0.07(+1.22%)
Aug 16, 2021 5.995 6.097 5.945 6.060 761,356 +0.00(+0.00%)
Aug 13, 2021 6.134 6.134 6.011 6.060 744,822 -0.07(-1.20%)
Aug 12, 2021 6.240 6.240 6.062 6.134 958,657 -0.13(-2.09%)
Aug 11, 2021 6.208 6.314 6.158 6.265 1,507,189 +0.33(+5.52%)
Aug 10, 2021 5.847 5.995 5.782 5.937 1,189,129 +0.00(+0.00%)
Aug 09, 2021 6.093 6.093 5.899 5.937 1,436,686 -0.27(-4.35%)
Aug 06, 2021 6.158 6.224 6.126 6.208 717,114 +0.07(+1.20%)
Aug 05, 2021 6.208 6.228 6.109 6.134 1,073,154 -0.08(-1.32%)
Aug 04, 2021 6.298 6.339 6.154 6.216 1,218,248 -0.20(-3.19%)
Aug 03, 2021 6.420 6.437 6.269 6.420 961,841 -0.07(-1.01%)
Aug 02, 2021 6.568 6.674 6.461 6.486 862,468 -0.03(-0.50%)
Jul 30, 2021 6.584 6.617 6.478 6.519 853,523 -0.02(-0.25%)
Jul 29, 2021 6.633 6.666 6.535 6.535 1,037,108 +0.02(+0.25%)
Jul 28, 2021 6.486 6.576 6.445 6.519 983,636 +0.05(+0.76%)
Jul 27, 2021 6.568 6.568 6.373 6.470 1,644,834 -0.20(-2.95%)
Jul 26, 2021 6.674 6.789 6.590 6.666 1,183,685 +0.09(+1.37%)
Jul 23, 2021 6.683 6.683 6.478 6.576 1,108,427 -0.01(-0.12%)
Jul 22, 2021 6.748 6.764 6.543 6.584 1,444,796 -0.18(-2.66%)
Jul 21, 2021 6.502 6.781 6.502 6.764 1,068,491 +0.35(+5.49%)
Jul 20, 2021 6.330 6.453 6.216 6.412 2,129,217 +0.08(+1.29%)
Jul 19, 2021 6.330 6.416 6.240 6.330 2,414,898 -0.16(-2.52%)
Jul 16, 2021 6.789 6.789 6.453 6.494 1,655,300 -0.18(-2.70%)
Jul 15, 2021 6.683 6.732 6.584 6.674 1,484,816 -0.16(-2.28%)
Jul 14, 2021 6.969 7.059 6.756 6.830 1,802,786 +0.14(+2.08%)
Jul 13, 2021 6.953 6.953 6.691 6.691 1,967,258 -0.35(-5.00%)
Jul 12, 2021 7.018 7.080 6.945 7.043 944,314 -0.07(-0.92%)
Jul 09, 2021 7.076 7.133 7.018 7.108 892,977 +0.10(+1.40%)
Jul 08, 2021 7.035 7.108 6.929 7.010 1,646,762 -0.16(-2.17%)
Jul 07, 2021 7.452 7.514 7.084 7.166 1,938,011 -0.10(-1.35%)
Jul 06, 2021 7.534 7.542 7.219 7.264 1,923,617 -0.05(-0.67%)
Jul 02, 2021 7.420 7.485 7.256 7.313 1,947,383 +0.19(+2.64%)
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.