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 (%)
Apr 30, 2020 6.510 6.850 6.333 6.623 5,997,986 +0.06(+0.97%)
Apr 29, 2020 7.055 7.083 6.439 6.559 12,334,169 -0.85(-11.46%)
Apr 28, 2020 7.840 8.017 7.111 7.409 12,057,189 -0.22(-2.88%)
Apr 27, 2020 7.883 8.456 7.409 7.628 20,928,808 +0.13(+1.70%)
Apr 24, 2020 7.486 7.593 7.324 7.501 4,448,138 -0.02(-0.28%)
Apr 23, 2020 7.826 7.869 6.942 7.522 9,298,573 -0.23(-2.92%)
Apr 22, 2020 7.741 7.812 7.409 7.748 7,780,283 +0.19(+2.53%)
Apr 21, 2020 7.925 8.173 7.373 7.557 19,036,348 -0.10(-1.29%)
Apr 20, 2020 7.147 7.847 6.934 7.656 18,803,924 +0.86(+12.71%)
Apr 17, 2020 6.743 6.878 6.673 6.793 4,827,166 +0.19(+2.89%)
Apr 16, 2020 6.305 6.659 6.227 6.602 4,901,364 +0.38(+6.14%)
Apr 15, 2020 6.128 6.478 6.036 6.220 6,361,386 -0.01(-0.11%)
Apr 14, 2020 5.972 6.291 5.944 6.227 5,847,801 +0.00(+0.00%)
Apr 13, 2020 6.524 7.069 6.192 6.227 7,201,451 +0.01(+0.23%)
Apr 09, 2020 5.739 6.414 5.279 6.213 10,127,624 +0.56(+9.89%)
Apr 08, 2020 5.908 6.015 5.555 5.654 4,989,019 -0.09(-1.60%)
Apr 07, 2020 5.703 5.884 5.555 5.746 5,140,310 -0.20(-3.33%)
Apr 06, 2020 5.930 6.000 5.661 5.944 3,816,556 +0.36(+6.46%)
Apr 03, 2020 5.364 5.859 5.173 5.583 10,270,784 -0.38(-6.29%)
Apr 02, 2020 6.489 6.694 4.953 5.958 15,885,044 -1.13(-15.88%)
Apr 01, 2020 6.821 7.529 6.743 7.083 6,329,785 +0.28(+4.16%)
Mar 31, 2020 7.055 7.161 6.701 6.800 7,638,800 -0.66(-8.82%)
Mar 30, 2020 6.899 7.706 6.885 7.458 13,831,135 +0.81(+12.25%)
Mar 27, 2020 5.824 6.920 5.802 6.644 8,062,331 +0.51(+8.30%)
Mar 26, 2020 5.647 6.234 5.562 6.135 4,997,355 +0.67(+12.31%)
Mar 25, 2020 5.427 5.809 5.300 5.463 4,965,734 +0.14(+2.66%)
Mar 24, 2020 5.173 5.328 4.868 5.321 5,636,093 +0.57(+12.07%)
Mar 23, 2020 4.649 4.918 4.415 4.748 3,476,721 +0.23(+5.17%)
Mar 20, 2020 4.798 4.939 4.415 4.514 5,001,276 -0.40(-8.20%)
Mar 19, 2020 4.479 5.024 4.306 4.918 3,937,773 +0.38(+8.42%)
Mar 18, 2020 4.649 5.017 4.387 4.536 5,083,570 -0.74(-14.08%)
Mar 17, 2020 5.753 5.753 5.222 5.279 3,539,733 -0.22(-3.99%)
Mar 16, 2020 5.661 6.071 5.286 5.498 4,858,742 -1.12(-16.90%)
Mar 13, 2020 6.489 6.715 6.064 6.616 5,776,432 +0.27(+4.24%)
Mar 12, 2020 5.647 6.439 5.583 6.347 6,090,456 +0.13(+2.16%)
Mar 11, 2020 6.538 6.754 5.996 6.213 8,894,395 -0.32(-4.87%)
Mar 10, 2020 5.624 6.754 5.610 6.531 10,032,094 +1.41(+27.65%)
Mar 09, 2020 4.961 5.401 4.920 5.116 6,877,598 +0.35(+7.39%)
Mar 06, 2020 4.534 4.798 4.514 4.764 3,238,337 +0.23(+5.07%)
Mar 05, 2020 4.825 4.873 4.500 4.534 2,820,682 -0.64(-12.30%)
Mar 04, 2020 5.231 5.265 5.028 5.170 1,925,362 -0.10(-1.93%)
Mar 03, 2020 5.536 5.712 5.137 5.272 2,723,350 -0.27(-4.88%)
Mar 02, 2020 5.407 5.560 5.231 5.543 2,650,575 +0.00(+0.00%)
Feb 28, 2020 5.042 5.685 5.028 5.543 4,497,706 +0.39(+7.48%)
Feb 27, 2020 4.717 5.353 4.616 5.157 5,760,519 +0.20(+4.10%)
Feb 26, 2020 4.974 5.083 4.879 4.954 4,119,578 +0.11(+2.23%)
Feb 25, 2020 5.042 5.069 4.812 4.846 1,748,428 -0.17(-3.37%)
Feb 24, 2020 5.049 5.096 4.947 5.015 2,440,208 -0.49(-8.86%)
Feb 21, 2020 5.482 5.536 5.401 5.502 1,439,195 -0.03(-0.61%)
Feb 20, 2020 5.665 5.692 5.462 5.536 1,758,302 -0.15(-2.62%)
Feb 19, 2020 5.597 5.712 5.546 5.685 1,736,010 +0.15(+2.69%)
Feb 18, 2020 5.522 5.577 5.455 5.536 1,200,300 +0.00(+0.00%)
Feb 14, 2020 5.577 5.621 5.478 5.536 949,957 -0.01(-0.24%)
Feb 13, 2020 5.590 5.665 5.536 5.549 1,582,865 -0.10(-1.80%)
Feb 12, 2020 5.705 5.854 5.617 5.651 2,640,453 +0.01(+0.24%)
Feb 11, 2020 5.617 5.773 5.617 5.637 2,862,333 +0.19(+3.48%)
Feb 10, 2020 5.313 5.532 5.313 5.448 2,255,028 +0.17(+3.21%)
Feb 07, 2020 5.238 5.390 5.198 5.279 3,478,597 -0.21(-3.82%)
Feb 06, 2020 5.780 5.786 5.455 5.489 2,635,536 -0.45(-7.63%)
Feb 05, 2020 5.922 6.091 5.854 5.942 2,933,580 +0.12(+2.09%)
Feb 04, 2020 5.928 5.956 5.739 5.820 3,545,441 +0.01(+0.12%)
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.