Frontline Ltd (NY: FRO )

6.990 USD +0.060 (+0.87%)
Official Closing Price Updated: 6:34 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 7.140 7.180 6.860 6.990 1,983,371 +0.06(+0.87%)
Apr 14, 2021 6.760 6.992 6.760 6.930 1,362,160 +0.26(+3.90%)
Apr 13, 2021 6.750 6.760 6.610 6.670 2,579,454 -0.10(-1.48%)
Apr 12, 2021 7.100 7.100 6.740 6.770 4,322,919 -0.60(-8.14%)
Apr 09, 2021 7.550 7.590 7.340 7.370 1,228,700 -0.22(-2.90%)
Apr 08, 2021 7.600 7.640 7.520 7.590 1,122,352 -0.07(-0.91%)
Apr 07, 2021 7.580 7.760 7.570 7.660 1,432,692 +0.17(+2.27%)
Apr 06, 2021 7.390 7.610 7.380 7.490 1,684,686 +0.10(+1.35%)
Apr 05, 2021 7.440 7.485 7.315 7.390 1,653,882 +0.04(+0.54%)
Apr 01, 2021 7.180 7.360 7.040 7.350 1,990,200 +0.20(+2.80%)
Mar 31, 2021 7.200 7.280 7.110 7.150 1,300,017 +0.03(+0.42%)
Mar 30, 2021 7.340 7.350 7.070 7.120 2,487,141 -0.17(-2.33%)
Mar 29, 2021 7.680 7.680 7.260 7.290 4,138,122 -0.80(-9.89%)
Mar 26, 2021 7.880 8.330 7.870 8.090 4,173,900 +0.46(+6.03%)
Mar 25, 2021 7.430 7.710 7.251 7.630 1,881,086 +0.19(+2.55%)
Mar 24, 2021 7.510 7.690 7.420 7.440 2,033,418 +0.17(+2.34%)
Mar 23, 2021 7.690 7.690 7.190 7.270 2,239,595 -0.51(-6.56%)
Mar 22, 2021 7.890 7.920 7.740 7.780 1,415,734 -0.02(-0.26%)
Mar 19, 2021 7.630 7.850 7.500 7.800 2,473,700 +0.00(+0.00%)
Mar 18, 2021 7.860 8.200 7.750 7.800 2,858,148 +0.01(+0.13%)
Mar 17, 2021 7.480 7.815 7.400 7.790 1,853,613 +0.04(+0.52%)
Mar 16, 2021 7.900 7.900 7.740 7.750 2,012,977 -0.29(-3.61%)
Mar 15, 2021 7.770 8.140 7.760 8.040 3,264,178 +0.35(+4.55%)
Mar 12, 2021 7.640 7.750 7.560 7.690 1,723,000 -0.06(-0.77%)
Mar 11, 2021 7.580 7.750 7.530 7.750 2,619,597 +0.33(+4.45%)
Mar 10, 2021 7.050 7.470 7.050 7.420 2,441,435 +0.38(+5.40%)
Mar 09, 2021 7.060 7.250 7.000 7.040 1,647,729 -0.04(-0.56%)
Mar 08, 2021 7.010 7.110 6.940 7.080 1,885,111 +0.00(+0.00%)
Mar 05, 2021 6.950 7.100 6.770 7.080 2,507,100 -0.02(-0.28%)
Mar 04, 2021 7.270 7.350 6.950 7.100 2,829,290 -0.26(-3.53%)
Mar 03, 2021 7.120 7.460 7.110 7.360 2,264,381 +0.23(+3.23%)
Mar 02, 2021 7.090 7.200 7.080 7.130 1,283,014 +0.16(+2.30%)
Mar 01, 2021 6.940 7.030 6.890 6.970 1,295,785 +0.20(+2.95%)
Feb 26, 2021 6.950 6.990 6.750 6.770 1,844,200 -0.32(-4.51%)
Feb 25, 2021 7.060 7.250 7.040 7.090 1,908,940 +0.11(+1.58%)
Feb 24, 2021 6.950 7.170 6.930 6.980 2,027,443 +0.03(+0.43%)
Feb 23, 2021 7.130 7.170 6.870 6.950 2,319,905 -0.19(-2.66%)
Feb 22, 2021 7.230 7.340 7.030 7.140 2,297,968 -0.24(-3.25%)
Feb 19, 2021 7.320 7.480 7.215 7.380 2,721,700 +0.17(+2.36%)
Feb 18, 2021 7.380 7.400 7.160 7.210 2,330,098 -0.33(-4.38%)
Feb 17, 2021 7.580 7.700 7.430 7.540 2,629,307 -0.07(-0.92%)
Feb 16, 2021 7.620 7.760 7.440 7.610 5,394,992 +0.48(+6.73%)
Feb 12, 2021 6.750 7.140 6.725 7.130 3,495,300 +0.37(+5.47%)
Feb 11, 2021 6.800 6.890 6.680 6.760 1,765,394 -0.12(-1.74%)
Feb 10, 2021 6.680 6.890 6.660 6.880 2,645,752 +0.24(+3.61%)
Feb 09, 2021 6.690 6.740 6.550 6.640 2,634,395 -0.03(-0.45%)
Feb 08, 2021 6.590 6.740 6.510 6.670 2,326,068 +0.18(+2.77%)
Feb 05, 2021 6.490 6.545 6.400 6.490 2,755,300 +0.29(+4.68%)
Feb 04, 2021 6.240 6.320 6.130 6.200 1,592,278 -0.02(-0.32%)
Feb 03, 2021 6.060 6.320 6.050 6.220 2,546,709 +0.17(+2.81%)
Feb 02, 2021 6.030 6.110 5.940 6.050 1,245,393 +0.07(+1.17%)
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.