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

Frontline Plc (NY: FRO )

23.39 -0.10 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2017 3.375 3.388 3.267 3.274 2,995,749 -0.15(-4.31%)
Aug 30, 2017 3.475 3.583 3.401 3.421 2,286,753 -0.36(-9.57%)
Aug 29, 2017 3.730 3.817 3.710 3.784 989,784 -0.05(-1.23%)
Aug 28, 2017 3.777 3.891 3.757 3.831 809,164 +0.06(+1.60%)
Aug 25, 2017 3.643 3.784 3.643 3.770 520,472 +0.17(+4.66%)
Aug 24, 2017 3.609 3.670 3.576 3.603 778,287 -0.04(-1.10%)
Aug 23, 2017 3.515 3.670 3.489 3.643 1,208,547 +0.15(+4.42%)
Aug 22, 2017 3.455 3.529 3.428 3.489 619,441 +0.06(+1.76%)
Aug 21, 2017 3.401 3.489 3.388 3.428 741,875 +0.06(+1.79%)
Aug 18, 2017 3.381 3.388 3.354 3.368 663,499 -0.03(-0.79%)
Aug 17, 2017 3.375 3.408 3.354 3.395 1,233,584 -0.03(-0.98%)
Aug 16, 2017 3.489 3.495 3.408 3.428 695,297 -0.07(-1.92%)
Aug 15, 2017 3.556 3.567 3.482 3.495 861,468 -0.10(-2.80%)
Aug 14, 2017 3.650 3.589 3.596 788,391 -0.05(-1.47%)
Aug 11, 2017 3.596 3.676 3.542 3.650 1,360,651 -0.01(-0.37%)
Aug 10, 2017 3.690 3.697 3.656 3.663 885,626 -0.04(-1.09%)
Aug 09, 2017 3.690 3.740 3.683 3.703 481,971 +0.01(+0.36%)
Aug 08, 2017 3.710 3.757 3.683 3.690 639,766 -0.03(-0.72%)
Aug 07, 2017 3.690 3.757 3.683 3.717 644,913 +0.00(+0.00%)
Aug 04, 2017 3.723 3.744 3.690 3.717 619,399 -0.03(-0.72%)
Aug 03, 2017 3.770 3.811 3.737 3.744 452,452 -0.06(-1.59%)
Aug 02, 2017 3.770 3.844 3.750 3.804 469,271 +0.00(+0.00%)
Aug 01, 2017 3.837 3.864 3.797 3.804 507,978 -0.04(-1.05%)
Jul 31, 2017 3.878 3.922 3.844 3.844 724,004 -0.06(-1.55%)
Jul 28, 2017 3.884 3.945 3.884 3.905 590,424 +0.06(+1.57%)
Jul 27, 2017 3.858 3.884 3.831 3.844 578,465 +0.01(+0.17%)
Jul 26, 2017 3.878 3.891 3.811 3.837 939,452 -0.05(-1.38%)
Jul 25, 2017 3.945 3.972 3.884 3.891 748,344 -0.01(-0.17%)
Jul 24, 2017 3.985 3.985 3.891 3.898 965,451 -0.06(-1.53%)
Jul 21, 2017 4.153 4.153 3.931 3.958 2,291,490 -0.29(-6.79%)
Jul 20, 2017 4.287 4.294 4.209 4.247 911,479 -0.04(-0.94%)
Jul 19, 2017 4.233 4.361 4.227 4.287 1,025,704 +0.07(+1.75%)
Jul 18, 2017 4.213 4.253 4.183 4.213 983,856 +0.01(+0.16%)
Jul 17, 2017 4.166 4.220 4.146 4.206 794,296 +0.05(+1.29%)
Jul 14, 2017 4.039 4.156 4.032 4.153 1,304,861 +0.15(+3.68%)
Jul 13, 2017 3.945 4.025 3.905 4.005 980,198 +0.12(+3.11%)
Jul 12, 2017 3.951 3.972 3.858 3.884 805,344 -0.01(-0.34%)
Jul 11, 2017 3.878 3.931 3.858 3.898 677,473 +0.03(+0.69%)
Jul 10, 2017 3.824 3.905 3.811 3.871 389,604 +0.07(+1.94%)
Jul 07, 2017 3.898 3.905 3.790 3.797 640,617 -0.07(-1.91%)
Jul 06, 2017 3.878 3.931 3.864 3.871 717,304 -0.03(-0.86%)
Jul 05, 2017 3.931 3.938 3.851 3.905 685,689 -0.02(-0.51%)
Jul 03, 2017 3.844 3.945 3.837 3.925 665,070 +0.08(+2.09%)
Jun 30, 2017 3.737 3.864 3.710 3.844 957,567 +0.09(+2.32%)
Jun 29, 2017 3.717 3.790 3.708 3.757 780,038 +0.01(+0.36%)
Jun 28, 2017 3.676 3.770 3.670 3.744 1,113,289 +0.04(+1.09%)
Jun 27, 2017 3.710 3.750 3.680 3.703 853,389 +0.00(+0.00%)
Jun 26, 2017 3.703 3.730 3.687 3.703 940,764 -0.05(-1.25%)
Jun 23, 2017 3.697 3.757 3.663 3.750 1,467,281 +0.05(+1.45%)
Jun 22, 2017 3.636 3.703 3.636 3.697 989,292 +0.04(+1.10%)
Jun 21, 2017 3.643 3.703 3.616 3.656 990,463 +0.01(+0.18%)
Jun 20, 2017 3.629 3.697 3.589 3.650 893,395 -0.01(-0.37%)
Jun 19, 2017 3.656 3.676 3.629 3.663 724,507 +0.03(+0.74%)
Jun 16, 2017 3.603 3.663 3.600 3.636 1,044,648 +0.01(+0.18%)
Jun 15, 2017 3.603 3.697 3.596 3.629 1,389,099 -0.11(-2.87%)
Jun 14, 2017 3.690 3.744 3.643 3.737 1,207,392 -0.01(-0.36%)
Jun 13, 2017 3.824 3.844 3.730 3.750 1,228,060 -0.05(-1.24%)
Jun 12, 2017 3.690 3.837 3.690 3.797 1,031,790 +0.07(+1.98%)
Jun 09, 2017 3.656 3.750 3.629 3.723 941,280 +0.05(+1.46%)
Jun 08, 2017 3.636 3.676 3.623 3.670 998,859 +0.89(+31.88%)
Jun 07, 2017 2.828 2.838 2.773 2.783 1,443,256 -0.05(-1.76%)
Jun 06, 2017 2.828 2.843 2.773 2.833 1,433,206 -0.01(-0.53%)
Jun 05, 2017 2.873 2.878 2.838 2.848 1,045,266 -0.03(-1.04%)
Jun 02, 2017 2.878 2.888 2.828 2.878 1,686,687 -0.02(-0.86%)
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.