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

Frontline Plc (NY: FRO )

23.39 -0.10 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2017 3.861 3.905 3.828 3.828 727,051 -0.06(-1.55%)
Jul 28, 2017 3.868 3.928 3.868 3.888 592,908 +0.06(+1.57%)
Jul 27, 2017 3.841 3.868 3.815 3.828 580,899 +0.01(+0.17%)
Jul 26, 2017 3.861 3.875 3.795 3.821 943,405 -0.05(-1.38%)
Jul 25, 2017 3.928 3.955 3.868 3.875 751,493 -0.01(-0.17%)
Jul 24, 2017 3.968 3.968 3.875 3.881 969,513 -0.06(-1.53%)
Jul 21, 2017 4.135 4.135 3.915 3.942 2,301,132 -0.29(-6.79%)
Jul 20, 2017 4.269 4.276 4.191 4.229 915,314 -0.04(-0.94%)
Jul 19, 2017 4.216 4.342 4.209 4.269 1,030,020 +0.07(+1.75%)
Jul 18, 2017 4.195 4.236 4.165 4.195 987,996 +0.01(+0.16%)
Jul 17, 2017 4.149 4.202 4.129 4.189 797,638 +0.05(+1.29%)
Jul 14, 2017 4.022 4.139 4.015 4.135 1,310,351 +0.15(+3.69%)
Jul 13, 2017 3.928 4.008 3.888 3.988 984,323 +0.12(+3.11%)
Jul 12, 2017 3.935 3.955 3.841 3.868 808,732 -0.01(-0.34%)
Jul 11, 2017 3.861 3.915 3.841 3.881 680,324 +0.03(+0.69%)
Jul 10, 2017 3.808 3.888 3.795 3.855 391,244 +0.07(+1.94%)
Jul 07, 2017 3.881 3.888 3.775 3.781 643,313 -0.07(-1.91%)
Jul 06, 2017 3.861 3.915 3.848 3.855 720,323 -0.03(-0.86%)
Jul 05, 2017 3.915 3.922 3.835 3.888 688,575 -0.02(-0.51%)
Jul 03, 2017 3.828 3.928 3.821 3.908 667,869 +0.08(+2.09%)
Jun 30, 2017 3.721 3.848 3.694 3.828 961,596 +0.09(+2.32%)
Jun 29, 2017 3.701 3.775 3.693 3.741 783,320 +0.01(+0.36%)
Jun 28, 2017 3.661 3.755 3.654 3.728 1,117,973 +0.04(+1.09%)
Jun 27, 2017 3.694 3.735 3.664 3.688 856,980 +0.00(+0.00%)
Jun 26, 2017 3.688 3.714 3.671 3.688 944,722 -0.05(-1.25%)
Jun 23, 2017 3.681 3.741 3.648 3.735 1,473,455 +0.05(+1.45%)
Jun 22, 2017 3.621 3.688 3.621 3.681 993,455 +0.04(+1.10%)
Jun 21, 2017 3.628 3.688 3.601 3.641 994,630 +0.01(+0.18%)
Jun 20, 2017 3.614 3.681 3.574 3.634 897,154 -0.01(-0.37%)
Jun 19, 2017 3.641 3.661 3.614 3.648 727,555 +0.03(+0.74%)
Jun 16, 2017 3.588 3.648 3.585 3.621 1,049,044 +0.01(+0.18%)
Jun 15, 2017 3.588 3.681 3.581 3.614 1,394,944 -0.11(-2.87%)
Jun 14, 2017 3.674 3.728 3.628 3.721 1,212,472 -0.01(-0.36%)
Jun 13, 2017 3.808 3.828 3.714 3.735 1,233,228 -0.05(-1.24%)
Jun 12, 2017 3.674 3.821 3.674 3.781 1,036,132 +0.07(+1.98%)
Jun 09, 2017 3.641 3.735 3.614 3.708 945,240 +0.05(+1.46%)
Jun 08, 2017 3.621 3.661 3.608 3.654 1,003,062 +0.88(+31.88%)
Jun 07, 2017 2.816 2.826 2.761 2.771 1,449,328 -0.05(-1.76%)
Jun 06, 2017 2.816 2.831 2.761 2.821 1,439,236 -0.01(-0.53%)
Jun 05, 2017 2.861 2.866 2.826 2.836 1,049,664 -0.03(-1.04%)
Jun 02, 2017 2.866 2.876 2.816 2.866 1,693,784 -0.02(-0.86%)
Jun 01, 2017 2.871 2.935 2.856 2.890 1,931,617 +0.01(+0.35%)
May 31, 2017 2.876 2.895 2.746 2.881 5,871,091 +0.19(+7.02%)
May 30, 2017 2.861 2.876 2.682 2.691 5,276,008 -0.11(-3.91%)
May 26, 2017 2.950 2.950 2.726 2.801 7,373,029 -0.19(-6.48%)
May 25, 2017 3.030 3.060 2.990 2.995 1,713,439 -0.05(-1.63%)
May 24, 2017 3.084 3.119 3.045 3.045 1,124,287 -0.05(-1.61%)
May 23, 2017 3.104 3.109 3.084 3.094 728,297 -0.05(-1.58%)
May 22, 2017 3.104 3.154 3.099 3.144 1,149,839 +0.02(+0.80%)
May 19, 2017 3.109 3.129 3.080 3.119 969,683 +0.06(+1.95%)
May 18, 2017 3.119 3.119 3.060 3.060 1,735,113 -0.07(-2.38%)
May 17, 2017 3.144 3.174 3.129 3.134 1,078,454 -0.03(-0.94%)
May 16, 2017 3.184 3.189 3.144 3.164 1,442,108 -0.01(-0.31%)
May 15, 2017 3.234 3.254 3.159 3.174 1,495,118 +0.02(+0.79%)
May 12, 2017 3.159 3.174 3.149 3.149 629,700 -0.00(-0.16%)
May 11, 2017 3.184 3.189 3.154 3.154 798,436 -0.02(-0.63%)
May 10, 2017 3.139 3.179 3.129 3.174 1,122,434 +0.04(+1.43%)
May 09, 2017 3.214 3.214 3.109 3.129 1,800,872 -0.00(-0.16%)
May 08, 2017 3.189 3.209 3.129 3.134 2,050,805 -0.01(-0.47%)
May 05, 2017 3.194 3.219 3.149 3.149 1,074,659 -0.00(-0.16%)
May 04, 2017 3.239 3.244 3.149 3.154 1,591,635 -0.09(-2.91%)
May 03, 2017 3.288 3.313 3.249 3.249 1,243,225 -0.02(-0.76%)
May 02, 2017 3.298 3.308 3.274 3.274 1,121,327 -0.02(-0.75%)
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.