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

Frontline Plc (NY: FRO )

24.74 +0.17 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019 5.091 5.304 5.077 5.238 955,287 -0.03(-0.51%)
May 30, 2019 5.365 5.365 5.224 5.264 830,257 -0.11(-2.11%)
May 29, 2019 5.411 5.418 5.238 5.378 1,751,623 -0.23(-4.17%)
May 28, 2019 5.705 5.725 5.598 5.612 891,662 -0.10(-1.75%)
May 24, 2019 5.799 5.826 5.685 5.712 1,592,645 +0.07(+1.18%)
May 23, 2019 5.759 5.772 5.505 5.645 1,165,335 -0.20(-3.43%)
May 22, 2019 5.999 6.086 5.806 5.846 1,015,538 -0.23(-3.74%)
May 21, 2019 6.153 6.246 6.046 6.073 1,089,048 -0.15(-2.47%)
May 20, 2019 6.033 6.376 6.026 6.226 1,780,822 +0.21(+3.44%)
May 17, 2019 6.146 6.193 5.979 6.019 980,434 -0.17(-2.70%)
May 16, 2019 6.026 6.226 5.919 6.186 2,224,302 +0.18(+3.00%)
May 15, 2019 5.699 6.093 5.679 6.006 2,423,097 +0.35(+6.14%)
May 14, 2019 5.284 5.665 5.278 5.659 1,834,325 +0.58(+11.45%)
May 13, 2019 5.184 5.244 5.064 5.077 820,625 -0.20(-3.80%)
May 10, 2019 5.325 5.365 5.258 5.278 555,479 -0.01(-0.25%)
May 09, 2019 5.318 5.338 5.178 5.291 532,063 +0.01(+0.13%)
May 08, 2019 5.325 5.381 5.274 5.284 533,007 +0.06(+1.15%)
May 07, 2019 5.278 5.304 5.171 5.224 416,602 -0.10(-1.88%)
May 06, 2019 5.338 5.365 5.304 5.325 689,949 -0.18(-3.28%)
May 03, 2019 5.345 5.512 5.345 5.505 676,874 +0.17(+3.13%)
May 02, 2019 5.318 5.418 5.298 5.338 458,006 -0.05(-0.87%)
May 01, 2019 5.498 5.512 5.371 5.385 397,547 -0.09(-1.59%)
Apr 30, 2019 5.505 5.545 5.458 5.471 721,653 -0.02(-0.36%)
Apr 29, 2019 5.278 5.532 5.278 5.492 721,580 +0.12(+2.24%)
Apr 26, 2019 5.284 5.385 5.241 5.371 506,832 -0.03(-0.62%)
Apr 25, 2019 5.405 5.411 5.311 5.405 466,727 +0.02(+0.37%)
Apr 24, 2019 5.498 5.498 5.378 5.385 580,035 +0.03(+0.50%)
Apr 23, 2019 5.438 5.471 5.345 5.358 524,218 -0.08(-1.47%)
Apr 22, 2019 5.191 5.505 5.178 5.438 894,741 +0.25(+4.90%)
Apr 18, 2019 5.211 5.244 5.151 5.184 353,854 -0.03(-0.64%)
Apr 17, 2019 5.271 5.304 5.178 5.218 478,259 +0.00(+0.00%)
Apr 16, 2019 5.204 5.264 5.166 5.218 515,216 +0.01(+0.26%)
Apr 15, 2019 5.231 5.231 5.191 5.204 440,299 -0.08(-1.52%)
Apr 12, 2019 5.258 5.345 5.231 5.284 640,351 -0.01(-0.25%)
Apr 11, 2019 5.144 5.375 5.098 5.298 883,739 -0.05(-0.88%)
Apr 10, 2019 5.151 5.365 5.144 5.345 1,246,126 +0.31(+6.24%)
Apr 09, 2019 5.111 5.144 5.004 5.031 1,009,912 -0.17(-3.21%)
Apr 08, 2019 5.024 5.201 5.011 5.198 3,412,483 +0.61(+13.25%)
Apr 05, 2019 4.650 4.710 4.573 4.590 1,167,390 +0.02(+0.44%)
Apr 04, 2019 4.536 4.590 4.513 4.570 289,713 +0.04(+0.89%)
Apr 03, 2019 4.570 4.610 4.503 4.530 297,905 +0.01(+0.15%)
Apr 02, 2019 4.476 4.530 4.429 4.523 396,299 -0.03(-0.59%)
Apr 01, 2019 4.436 4.556 4.416 4.550 642,370 +0.23(+5.42%)
Mar 29, 2019 4.309 4.322 4.216 4.316 769,678 +0.10(+2.38%)
Mar 28, 2019 4.269 4.322 4.189 4.216 720,794 -0.18(-4.10%)
Mar 27, 2019 4.356 4.416 4.309 4.396 400,327 -0.03(-0.60%)
Mar 26, 2019 4.429 4.459 4.369 4.423 633,239 +0.03(+0.76%)
Mar 25, 2019 4.503 4.509 4.362 4.389 537,409 -0.19(-4.23%)
Mar 22, 2019 4.663 4.670 4.496 4.583 1,032,375 -0.09(-1.86%)
Mar 21, 2019 4.570 4.690 4.563 4.670 753,918 +0.18(+4.02%)
Mar 20, 2019 4.489 4.530 4.396 4.489 696,375 +0.01(+0.15%)
Mar 19, 2019 4.543 4.550 4.469 4.483 505,714 -0.03(-0.74%)
Mar 18, 2019 4.383 4.523 4.376 4.516 542,824 +0.17(+4.00%)
Mar 15, 2019 4.276 4.416 4.232 4.342 1,189,993 +0.11(+2.52%)
Mar 14, 2019 4.309 4.346 4.226 4.236 461,320 -0.13(-2.91%)
Mar 13, 2019 4.302 4.379 4.288 4.362 591,577 +0.04(+0.93%)
Mar 12, 2019 4.249 4.342 4.249 4.322 486,047 +0.18(+4.35%)
Mar 11, 2019 4.175 4.195 4.122 4.142 550,968 -0.09(-2.05%)
Mar 08, 2019 4.149 4.249 4.122 4.229 485,726 -0.01(-0.16%)
Mar 07, 2019 4.282 4.322 4.229 4.236 568,653 -0.15(-3.35%)
Mar 06, 2019 4.509 4.509 4.342 4.383 537,269 -0.13(-2.81%)
Mar 05, 2019 4.463 4.523 4.436 4.509 560,364 +0.06(+1.35%)
Mar 04, 2019 4.469 4.489 4.409 4.449 574,774 +0.06(+1.37%)
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.