Frontline Ltd (NY: FRO )

7.890 USD +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.830 7.957 7.770 7.890 1,092,297 +0.01(+0.13%)
May 13, 2021 7.770 7.980 7.760 7.880 1,278,611 +0.03(+0.38%)
May 12, 2021 7.880 8.010 7.810 7.850 1,507,906 -0.08(-1.01%)
May 11, 2021 7.770 7.970 7.720 7.930 1,673,142 -0.11(-1.37%)
May 10, 2021 8.180 8.270 8.000 8.040 1,973,467 +0.08(+1.01%)
May 07, 2021 7.790 8.030 7.770 7.960 1,895,494 +0.15(+1.92%)
May 06, 2021 7.740 7.810 7.630 7.810 1,048,113 -0.05(-0.64%)
May 05, 2021 7.860 7.950 7.740 7.860 1,478,692 +0.12(+1.55%)
May 04, 2021 7.960 8.050 7.715 7.740 1,458,144 -0.22(-2.76%)
May 03, 2021 7.750 8.030 7.750 7.960 2,250,082 +0.32(+4.19%)
Apr 30, 2021 7.720 7.800 7.620 7.640 1,260,500 -0.06(-0.78%)
Apr 29, 2021 7.780 7.860 7.630 7.700 1,739,417 +0.22(+2.94%)
Apr 28, 2021 7.300 7.550 7.300 7.480 2,180,740 +0.25(+3.46%)
Apr 27, 2021 7.390 7.410 7.150 7.230 1,476,045 -0.12(-1.63%)
Apr 26, 2021 7.320 7.400 7.270 7.350 1,092,478 -0.05(-0.68%)
Apr 23, 2021 7.400 7.480 7.340 7.400 1,081,100 +0.05(+0.68%)
Apr 22, 2021 7.500 7.530 7.310 7.350 1,287,811 -0.11(-1.47%)
Apr 21, 2021 7.180 7.490 7.160 7.460 1,192,726 +0.20(+2.75%)
Apr 20, 2021 7.440 7.480 7.130 7.260 1,568,006 -0.16(-2.16%)
Apr 19, 2021 7.320 7.450 7.260 7.420 2,169,155 +0.38(+5.40%)
Apr 16, 2021 7.040 7.110 6.950 7.040 1,082,900 +0.05(+0.72%)
Apr 15, 2021 7.140 7.180 6.860 6.990 1,984,653 +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%)
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.