Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

23.95 -0.09 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Mar 29, 2018 2.888 2.888 2.888 0 +0.03(+0.91%)
Mar 28, 2018 2.999 3.018 2.862 2.862 930,225 -0.13(-4.36%)
Mar 27, 2018 3.006 3.051 2.973 2.993 719,408 +0.00(+0.00%)
Mar 26, 2018 2.954 2.999 2.921 2.993 581,676 +0.09(+3.15%)
Mar 23, 2018 2.960 2.976 2.898 2.901 395,549 -0.03(-0.89%)
Mar 22, 2018 2.934 2.960 2.885 2.927 700,298 -0.05(-1.75%)
Mar 21, 2018 2.882 2.993 2.882 2.980 1,044,884 +0.09(+3.16%)
Mar 20, 2018 2.869 2.918 2.817 2.888 893,296 +0.03(+0.91%)
Mar 19, 2018 2.869 2.869 2.830 2.862 428,579 -0.03(-1.13%)
Mar 16, 2018 2.869 2.908 2.843 2.895 1,318,593 -0.04(-1.33%)
Mar 15, 2018 2.856 2.934 2.804 2.934 714,696 +0.01(+0.45%)
Mar 14, 2018 2.927 2.940 2.869 2.921 613,184 -0.03(-0.88%)
Mar 13, 2018 2.927 3.006 2.918 2.947 784,582 +0.08(+2.96%)
Mar 12, 2018 2.836 2.882 2.823 2.862 326,798 +0.02(+0.69%)
Mar 09, 2018 2.843 2.882 2.817 2.843 456,298 +0.03(+1.16%)
Mar 08, 2018 2.875 2.882 2.804 2.810 574,215 -0.11(-3.79%)
Mar 07, 2018 2.967 2.862 2.921 1,205,570 +0.03(+0.90%)
Mar 06, 2018 2.869 2.940 2.839 2.895 2,243,958 +0.26(+9.90%)
Mar 05, 2018 2.667 2.628 2.634 858,360 +0.01(+0.25%)
Mar 02, 2018 2.510 2.641 2.504 2.628 1,363,448 +0.10(+4.13%)
Mar 01, 2018 2.523 2.562 2.478 2.523 1,190,512 +0.00(+0.00%)
Feb 28, 2018 2.634 2.641 2.523 2.523 1,732,109 -0.10(-3.97%)
Feb 27, 2018 2.745 2.758 2.601 2.628 1,611,425 -0.08(-3.13%)
Feb 26, 2018 2.791 2.797 2.686 2.712 722,773 -0.09(-3.26%)
Feb 23, 2018 2.725 2.823 2.725 2.804 1,151,804 +0.11(+4.12%)
Feb 22, 2018 2.693 997,592 +0.04(+1.47%)
Feb 21, 2018 2.654 2.680 2.634 2.654 503,526 +0.01(+0.25%)
Feb 20, 2018 2.621 2.654 2.595 2.647 831,062 +0.05(+1.75%)
Feb 16, 2018 2.601 2.601 2.601 0 -0.01(-0.50%)
Feb 15, 2018 2.654 2.654 2.608 2.614 713,866 -0.05(-1.72%)
Feb 14, 2018 2.575 2.667 2.569 2.660 709,831 +0.05(+1.75%)
Feb 13, 2018 2.634 2.634 2.595 2.614 1,055,205 -0.03(-1.23%)
Feb 12, 2018 2.647 2.686 2.608 2.647 766,747 +0.07(+2.78%)
Feb 09, 2018 2.588 2.628 2.471 2.575 1,661,182 -0.02(-0.75%)
Feb 08, 2018 2.686 2.719 2.588 2.595 1,223,610 -0.06(-2.21%)
Feb 07, 2018 2.673 2.686 2.641 2.654 637,916 -0.05(-1.69%)
Feb 06, 2018 2.614 2.719 2.608 2.699 1,554,231 -0.03(-1.19%)
Feb 05, 2018 2.823 2.823 2.680 2.732 1,242,199 -0.12(-4.12%)
Feb 02, 2018 2.973 2.973 2.843 2.849 1,462,966 -0.15(-5.00%)
Feb 01, 2018 3.025 3.058 2.960 2.999 1,006,689 +0.00(+0.00%)
Jan 31, 2018 3.038 3.058 2.934 2.999 1,041,149 -0.03(-0.86%)
Jan 30, 2018 3.103 3.103 3.006 3.025 939,916 -0.13(-4.13%)
Jan 29, 2018 3.214 3.234 3.097 3.156 1,813,756 -0.02(-0.62%)
Jan 26, 2018 3.234 3.234 3.175 3.175 745,828 -0.03(-0.81%)
Jan 25, 2018 3.234 3.241 3.182 3.201 927,705 +0.01(+0.20%)
Jan 24, 2018 3.240 3.253 3.188 3.195 640,603 -0.05(-1.41%)
Jan 23, 2018 3.227 3.247 3.201 3.240 487,400 +0.03(+0.81%)
Jan 22, 2018 3.247 3.247 3.201 3.214 558,054 -0.02(-0.60%)
Jan 19, 2018 3.227 3.247 3.221 3.234 543,373 -0.01(-0.20%)
Jan 18, 2018 3.306 3.312 3.227 3.240 609,058 -0.05(-1.58%)
Jan 17, 2018 3.345 3.351 3.247 3.293 1,131,494 -0.03(-0.79%)
Jan 16, 2018 3.371 3.416 3.306 3.319 1,523,097 +0.02(+0.59%)
Jan 12, 2018 3.299 3.299 3.299 0 +0.10(+3.27%)
Jan 11, 2018 3.175 3.214 3.162 3.195 791,060 +0.06(+1.87%)
Jan 10, 2018 3.103 3.136 740,919 +0.01(+0.21%)
Jan 09, 2018 3.208 3.214 3.103 3.130 998,204 -0.05(-1.44%)
Jan 08, 2018 3.293 3.293 3.159 3.175 914,238 -0.11(-3.37%)
Jan 05, 2018 3.358 3.364 3.253 3.286 1,090,285 -0.05(-1.56%)
Jan 04, 2018 3.364 3.390 3.299 3.338 2,504,955 +0.20(+6.22%)
Jan 03, 2018 3.110 3.162 3.097 3.143 1,340,369 +0.09(+2.99%)
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.