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

Frontline Plc (NY: FRO )

24.57 +1.18 (+5.04%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2018 3.741 3.755 3.668 3.694 361,338 -0.02(-0.54%)
Dec 28, 2018 3.835 3.835 3.661 3.714 570,897 -0.08(-2.11%)
Dec 27, 2018 3.781 3.801 3.632 3.795 588,323 -0.11(-2.91%)
Dec 26, 2018 3.741 3.918 3.674 3.908 625,927 +0.19(+5.03%)
Dec 24, 2018 3.674 3.775 3.668 3.721 281,407 +0.01(+0.36%)
Dec 21, 2018 3.668 3.801 3.668 3.708 848,712 +0.03(+0.73%)
Dec 20, 2018 3.735 3.808 3.674 3.681 920,831 -0.23(-5.81%)
Dec 19, 2018 3.962 4.049 3.861 3.908 641,157 -0.06(-1.51%)
Dec 18, 2018 4.015 4.049 3.968 3.968 790,164 -0.11(-2.62%)
Dec 17, 2018 4.249 4.289 4.049 4.075 1,200,059 -0.41(-9.23%)
Dec 14, 2018 4.362 4.526 4.329 4.489 1,386,678 -0.03(-0.59%)
Dec 13, 2018 4.443 4.543 4.443 4.516 498,273 -0.01(-0.29%)
Dec 12, 2018 4.463 4.596 4.456 4.530 530,921 +0.25(+5.94%)
Dec 11, 2018 4.256 4.332 4.229 4.276 928,793 -0.16(-3.61%)
Dec 10, 2018 4.409 4.483 4.369 4.436 779,571 -0.18(-3.91%)
Dec 07, 2018 4.643 4.737 4.596 4.616 631,968 +0.04(+0.88%)
Dec 06, 2018 4.530 4.583 4.369 4.576 883,727 -0.05(-1.01%)
Dec 04, 2018 4.850 4.870 4.610 4.623 693,938 -0.18(-3.76%)
Dec 03, 2018 4.910 4.924 4.763 4.803 705,821 -0.05(-0.96%)
Nov 30, 2018 4.884 4.997 4.823 4.850 1,177,719 -0.57(-10.59%)
Nov 29, 2018 5.231 5.565 5.198 5.425 2,389,813 +0.46(+9.29%)
Nov 28, 2018 4.817 4.977 4.777 4.964 1,130,507 +0.17(+3.48%)
Nov 27, 2018 4.656 4.897 4.656 4.797 2,196,113 +0.54(+12.72%)
Nov 26, 2018 4.302 4.322 4.162 4.256 962,303 +0.00(+0.00%)
Nov 23, 2018 4.182 4.302 4.175 4.256 339,035 +0.00(+0.00%)
Nov 21, 2018 4.256 4.256 4.256 0 +0.27(+6.88%)
Nov 20, 2018 4.155 4.162 3.962 3.982 987,719 -0.40(-9.15%)
Nov 19, 2018 4.342 4.396 4.229 4.383 685,484 +0.09(+2.02%)
Nov 16, 2018 4.289 4.322 4.122 4.296 1,124,581 +0.13(+3.21%)
Nov 15, 2018 4.142 4.209 4.115 4.162 533,266 +0.20(+5.06%)
Nov 14, 2018 3.975 4.015 3.928 3.962 556,247 -0.07(-1.66%)
Nov 13, 2018 4.102 4.142 4.015 4.028 606,377 -0.06(-1.47%)
Nov 12, 2018 4.249 4.249 4.089 4.089 890,855 -0.40(-8.93%)
Nov 09, 2018 4.456 4.509 4.383 4.489 499,497 -0.05(-1.03%)
Nov 08, 2018 4.596 4.603 4.523 4.536 592,231 -0.22(-4.63%)
Nov 07, 2018 4.803 4.817 4.723 4.757 663,875 -0.12(-2.47%)
Nov 06, 2018 4.790 4.890 4.723 4.877 609,203 -0.07(-1.35%)
Nov 05, 2018 4.997 5.004 4.910 4.944 655,677 +0.04(+0.82%)
Nov 02, 2018 4.897 4.930 4.833 4.904 508,329 +0.01(+0.27%)
Nov 01, 2018 4.870 4.944 4.830 4.890 657,525 +0.11(+2.38%)
Oct 31, 2018 4.810 4.870 4.757 4.777 539,682 +0.01(+0.14%)
Oct 30, 2018 4.743 4.823 4.687 4.770 657,777 -0.07(-1.52%)
Oct 29, 2018 4.837 4.957 4.763 4.844 991,610 +0.08(+1.68%)
Oct 26, 2018 4.523 4.797 4.483 4.763 2,197,371 +0.31(+7.06%)
Oct 25, 2018 4.316 4.496 4.289 4.449 970,627 +0.28(+6.73%)
Oct 24, 2018 4.329 4.369 4.162 4.169 665,245 +0.03(+0.65%)
Oct 23, 2018 4.202 4.236 4.109 4.142 398,625 -0.17(-4.02%)
Oct 22, 2018 4.416 4.429 4.276 4.316 547,539 -0.11(-2.42%)
Oct 19, 2018 4.383 4.443 4.362 4.423 473,452 +0.11(+2.48%)
Oct 18, 2018 4.403 4.443 4.292 4.316 590,708 -0.19(-4.15%)
Oct 17, 2018 4.543 4.543 4.429 4.503 513,674 +0.01(+0.30%)
Oct 16, 2018 4.456 4.489 4.423 4.489 562,703 +0.10(+2.28%)
Oct 15, 2018 4.356 4.396 4.316 4.389 492,062 +0.10(+2.34%)
Oct 12, 2018 4.269 4.356 4.182 4.289 875,954 +0.21(+5.25%)
Oct 11, 2018 4.236 4.262 4.049 4.075 763,670 -0.17(-3.94%)
Oct 10, 2018 4.496 4.509 4.229 4.242 839,576 -0.20(-4.51%)
Oct 09, 2018 4.356 4.476 4.349 4.443 843,175 +0.20(+4.72%)
Oct 08, 2018 4.229 4.256 4.172 4.242 385,108 -0.09(-2.16%)
Oct 05, 2018 4.289 4.349 4.269 4.336 482,882 +0.05(+1.25%)
Oct 04, 2018 4.376 4.389 4.195 4.282 878,090 -0.05(-1.08%)
Oct 03, 2018 4.216 4.336 4.216 4.329 907,768 +0.21(+5.02%)
Oct 02, 2018 4.129 4.185 4.109 4.122 1,045,855 +0.05(+1.15%)
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.