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 (%)
Jul 31, 2018 3.427 3.461 3.374 3.414 566,441 +0.02(+0.59%)
Jul 30, 2018 3.467 3.494 3.367 3.394 504,456 -0.10(-2.87%)
Jul 27, 2018 3.514 3.527 3.477 3.494 436,779 -0.07(-1.88%)
Jul 26, 2018 3.534 3.578 3.514 3.561 538,418 +0.05(+1.52%)
Jul 25, 2018 3.434 3.534 3.399 3.507 1,076,869 -0.09(-2.42%)
Jul 24, 2018 3.601 3.621 3.571 3.594 731,513 -0.05(-1.47%)
Jul 23, 2018 3.648 3.701 3.634 3.648 610,590 +0.08(+2.25%)
Jul 20, 2018 3.641 3.648 3.567 3.567 589,802 -0.05(-1.48%)
Jul 19, 2018 3.608 3.681 3.594 3.621 813,873 +0.09(+2.46%)
Jul 18, 2018 3.487 3.534 3.461 3.534 381,869 +0.07(+2.12%)
Jul 17, 2018 3.454 3.527 3.417 3.461 567,369 +0.05(+1.37%)
Jul 16, 2018 3.494 3.507 3.360 3.414 515,274 -0.10(-2.85%)
Jul 13, 2018 3.547 3.588 3.507 3.514 464,455 -0.06(-1.68%)
Jul 12, 2018 3.668 3.674 3.551 3.574 500,276 -0.09(-2.37%)
Jul 11, 2018 3.741 3.781 3.661 3.661 755,786 -0.23(-5.84%)
Jul 10, 2018 3.841 3.962 3.835 3.888 785,735 +0.14(+3.74%)
Jul 09, 2018 3.741 3.761 3.691 3.748 930,914 +0.06(+1.63%)
Jul 06, 2018 3.741 3.768 3.681 3.688 858,491 -0.07(-1.78%)
Jul 05, 2018 3.848 3.868 3.721 3.755 803,850 +0.00(+0.00%)
Jul 03, 2018 3.755 3.755 3.755 0 -0.06(-1.58%)
Jul 02, 2018 3.881 3.881 3.761 3.815 626,681 -0.09(-2.23%)
Jun 29, 2018 3.908 3.922 3.861 3.902 901,622 -0.02(-0.51%)
Jun 28, 2018 4.028 4.028 3.908 3.922 566,342 -0.11(-2.81%)
Jun 27, 2018 4.082 4.182 4.015 4.035 968,669 +0.00(+0.00%)
Jun 26, 2018 3.995 4.082 3.902 4.035 1,142,353 -0.11(-2.74%)
Jun 25, 2018 4.122 4.162 4.042 4.149 926,518 -0.10(-2.36%)
Jun 22, 2018 4.075 4.262 4.062 4.249 2,357,580 +0.27(+6.71%)
Jun 21, 2018 4.035 4.042 3.965 3.982 1,044,938 -0.01(-0.33%)
Jun 20, 2018 4.049 4.055 3.965 3.995 1,058,266 -0.05(-1.16%)
Jun 19, 2018 3.895 4.062 3.888 4.042 1,430,442 +0.04(+1.00%)
Jun 18, 2018 3.815 4.022 3.795 4.002 2,645,176 +0.34(+9.31%)
Jun 15, 2018 3.781 3.628 3.661 1,280,899 -0.12(-3.18%)
Jun 14, 2018 3.808 3.821 3.748 3.781 649,215 -0.03(-0.70%)
Jun 13, 2018 3.748 3.808 3.718 3.808 579,210 +0.09(+2.52%)
Jun 12, 2018 3.768 3.795 3.661 3.714 813,147 -0.05(-1.42%)
Jun 11, 2018 3.735 3.775 3.698 3.768 460,323 +0.03(+0.89%)
Jun 08, 2018 3.801 3.828 3.691 3.735 829,051 -0.05(-1.41%)
Jun 07, 2018 3.861 3.881 3.771 3.788 598,969 -0.05(-1.22%)
Jun 06, 2018 3.835 930,607 +0.08(+2.14%)
Jun 05, 2018 3.735 3.761 3.708 3.755 711,133 -0.01(-0.18%)
Jun 04, 2018 3.788 3.808 3.721 3.761 639,376 -0.05(-1.23%)
Jun 01, 2018 3.828 3.848 3.735 3.808 857,753 -0.03(-0.70%)
May 31, 2018 3.841 3.975 3.808 3.835 2,381,478 +0.33(+9.54%)
May 30, 2018 3.421 3.501 3.414 3.501 1,093,172 +0.15(+4.59%)
May 29, 2018 3.340 3.394 3.280 3.347 1,124,958 +0.17(+5.25%)
May 25, 2018 3.180 3.180 3.180 0 +0.00(+0.00%)
May 24, 2018 3.220 3.240 3.173 3.180 322,914 -0.04(-1.24%)
May 23, 2018 3.180 3.227 3.167 3.220 344,384 +0.02(+0.63%)
May 22, 2018 3.180 3.227 3.173 3.200 408,321 +0.00(+0.00%)
May 21, 2018 3.173 3.217 3.147 3.200 331,183 +0.05(+1.48%)
May 18, 2018 3.133 3.183 3.120 3.153 339,651 +0.01(+0.43%)
May 17, 2018 3.100 3.167 3.100 3.140 317,445 +0.04(+1.29%)
May 16, 2018 3.113 3.133 3.080 3.100 273,020 -0.02(-0.64%)
May 15, 2018 3.133 3.153 3.073 3.120 306,030 -0.05(-1.48%)
May 14, 2018 3.120 3.173 3.107 3.167 297,448 +0.06(+1.94%)
May 11, 2018 3.120 3.153 3.093 3.107 208,843 +0.01(+0.22%)
May 10, 2018 3.093 3.120 3.076 3.100 268,932 +0.00(+0.00%)
May 09, 2018 3.060 3.120 3.053 3.100 462,239 +0.09(+3.11%)
May 08, 2018 3.026 3.060 2.960 3.006 841,858 +0.09(+3.21%)
May 07, 2018 2.866 2.940 2.846 2.913 494,038 +0.07(+2.59%)
May 04, 2018 2.859 2.893 2.833 2.839 324,122 -0.02(-0.70%)
May 03, 2018 2.886 2.903 2.839 2.859 407,571 -0.02(-0.70%)
May 02, 2018 2.879 2.913 2.859 2.879 519,795 -0.02(-0.69%)
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.