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

Frontline Plc (NY: FRO )

23.44 +0.72 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 5.528 5.568 5.481 5.495 718,629 -0.02(-0.37%)
Apr 29, 2019 5.300 5.555 5.300 5.515 718,556 +0.12(+2.24%)
Apr 26, 2019 5.307 5.407 5.263 5.394 504,708 -0.03(-0.62%)
Apr 25, 2019 5.427 5.434 5.334 5.427 464,771 +0.02(+0.37%)
Apr 24, 2019 5.521 5.521 5.401 5.407 577,605 +0.03(+0.50%)
Apr 23, 2019 5.461 5.495 5.367 5.380 522,021 -0.08(-1.47%)
Apr 22, 2019 5.213 5.528 5.199 5.461 890,992 +0.25(+4.90%)
Apr 18, 2019 5.233 5.266 5.173 5.206 352,371 -0.03(-0.64%)
Apr 17, 2019 5.293 5.327 5.199 5.240 476,255 +0.00(+0.00%)
Apr 16, 2019 5.226 5.287 5.188 5.240 513,057 +0.01(+0.26%)
Apr 15, 2019 5.253 5.253 5.213 5.226 438,454 -0.08(-1.52%)
Apr 12, 2019 5.280 5.367 5.253 5.307 637,667 -0.01(-0.25%)
Apr 11, 2019 5.166 5.397 5.120 5.320 880,036 -0.05(-0.87%)
Apr 10, 2019 5.173 5.387 5.166 5.367 1,240,905 +0.32(+6.24%)
Apr 09, 2019 5.132 5.166 5.025 5.052 1,005,680 -0.17(-3.21%)
Apr 08, 2019 5.045 5.223 5.032 5.219 3,398,184 +0.61(+13.25%)
Apr 05, 2019 4.669 4.730 4.592 4.609 1,162,499 +0.02(+0.44%)
Apr 04, 2019 4.555 4.609 4.532 4.589 288,499 +0.04(+0.88%)
Apr 03, 2019 4.589 4.629 4.522 4.549 296,657 +0.01(+0.15%)
Apr 02, 2019 4.495 4.549 4.448 4.542 394,638 -0.03(-0.59%)
Apr 01, 2019 4.455 4.575 4.435 4.569 639,678 +0.23(+5.42%)
Mar 29, 2019 4.327 4.341 4.233 4.334 766,453 +0.10(+2.38%)
Mar 28, 2019 4.287 4.341 4.206 4.233 717,774 -0.18(-4.10%)
Mar 27, 2019 4.374 4.435 4.327 4.414 398,649 -0.03(-0.60%)
Mar 26, 2019 4.448 4.478 4.388 4.441 630,586 +0.03(+0.76%)
Mar 25, 2019 4.522 4.528 4.381 4.408 535,158 -0.19(-4.23%)
Mar 22, 2019 4.683 4.689 4.515 4.602 1,028,049 -0.09(-1.86%)
Mar 21, 2019 4.589 4.710 4.582 4.689 750,759 +0.18(+4.02%)
Mar 20, 2019 4.508 4.549 4.414 4.508 693,457 +0.01(+0.15%)
Mar 19, 2019 4.562 4.569 4.488 4.502 503,595 -0.03(-0.74%)
Mar 18, 2019 4.401 4.542 4.394 4.535 540,549 +0.17(+4.00%)
Mar 15, 2019 4.294 4.435 4.250 4.361 1,185,006 +0.11(+2.52%)
Mar 14, 2019 4.327 4.364 4.243 4.253 459,387 -0.13(-2.91%)
Mar 13, 2019 4.320 4.398 4.307 4.381 589,099 +0.04(+0.93%)
Mar 12, 2019 4.267 4.361 4.267 4.341 484,010 +0.18(+4.35%)
Mar 11, 2019 4.193 4.213 4.139 4.159 548,659 -0.09(-2.05%)
Mar 08, 2019 4.166 4.267 4.139 4.247 483,691 -0.01(-0.16%)
Mar 07, 2019 4.300 4.341 4.247 4.253 566,270 -0.15(-3.35%)
Mar 06, 2019 4.528 4.528 4.361 4.401 535,017 -0.13(-2.81%)
Mar 05, 2019 4.481 4.542 4.455 4.528 558,016 +0.06(+1.35%)
Mar 04, 2019 4.488 4.508 4.428 4.468 572,365 +0.06(+1.37%)
Mar 01, 2019 4.441 4.475 4.317 4.408 479,517 +0.10(+2.34%)
Feb 28, 2019 4.307 4.388 4.247 4.307 959,766 +0.08(+1.90%)
Feb 27, 2019 4.159 4.253 4.113 4.227 1,068,748 +0.23(+5.70%)
Feb 26, 2019 4.045 4.066 3.941 3.998 918,208 +0.09(+2.41%)
Feb 25, 2019 4.032 4.059 3.905 3.905 920,467 -0.16(-3.96%)
Feb 22, 2019 3.992 4.082 3.951 4.066 683,577 +0.21(+5.58%)
Feb 21, 2019 3.831 3.884 3.817 3.851 254,655 +0.01(+0.35%)
Feb 20, 2019 3.878 3.911 3.827 3.837 292,836 -0.10(-2.56%)
Feb 19, 2019 3.925 3.951 3.858 3.938 347,689 +0.01(+0.34%)
Feb 15, 2019 3.871 3.965 3.871 3.925 662,709 +0.11(+2.81%)
Feb 14, 2019 3.744 3.864 3.720 3.817 1,396,807 +0.13(+3.64%)
Feb 13, 2019 3.629 3.697 3.628 3.683 349,581 +0.00(+0.00%)
Feb 12, 2019 3.690 3.750 3.603 3.683 901,516 +0.31(+9.14%)
Feb 11, 2019 3.247 3.381 3.234 3.375 630,453 +0.09(+2.65%)
Feb 08, 2019 3.348 3.361 3.274 3.287 459,693 -0.08(-2.39%)
Feb 07, 2019 3.401 3.442 3.328 3.368 586,044 -0.15(-4.20%)
Feb 06, 2019 3.515 3.556 3.482 3.515 311,006 -0.06(-1.69%)
Feb 05, 2019 3.482 3.623 3.482 3.576 857,181 +0.16(+4.72%)
Feb 04, 2019 3.361 3.435 3.361 3.415 375,027 +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.