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: 7:00 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 (%)
Sep 29, 2017 3.905 3.990 3.886 3.938 1,094,064 +0.12(+3.07%)
Sep 28, 2017 3.853 3.862 3.808 3.821 382,618 -0.05(-1.18%)
Sep 27, 2017 3.834 3.879 3.801 3.866 650,351 +0.08(+2.07%)
Sep 26, 2017 3.788 3.827 3.775 3.788 725,814 +0.05(+1.40%)
Sep 25, 2017 3.827 3.857 3.703 3.736 1,117,469 -0.12(-3.05%)
Sep 22, 2017 3.873 3.905 3.827 3.853 992,009 +0.05(+1.37%)
Sep 21, 2017 3.827 3.873 3.795 3.801 756,439 +0.03(+0.87%)
Sep 20, 2017 3.710 3.808 3.703 3.769 784,803 +0.08(+2.12%)
Sep 19, 2017 3.671 3.703 3.651 3.690 488,202 -0.01(-0.18%)
Sep 18, 2017 3.632 3.729 3.632 3.697 790,665 +0.06(+1.61%)
Sep 15, 2017 3.670 3.619 3.638 970,605 +0.00(+0.00%)
Sep 14, 2017 3.625 3.684 3.625 3.638 576,919 -0.03(-0.71%)
Sep 13, 2017 3.645 3.710 3.619 3.664 770,486 +0.02(+0.54%)
Sep 12, 2017 3.619 3.684 3.606 3.645 672,796 +0.00(+0.00%)
Sep 11, 2017 3.645 3.651 3.586 3.645 722,151 -0.07(-1.76%)
Sep 08, 2017 3.671 3.716 3.619 3.710 943,130 -0.05(-1.22%)
Sep 07, 2017 3.703 3.755 3.632 3.755 1,652,939 +0.20(+5.69%)
Sep 06, 2017 3.436 3.553 3.377 3.553 1,439,934 +0.23(+6.86%)
Sep 05, 2017 3.377 3.416 3.312 3.325 3,275,641 +0.07(+2.00%)
Sep 01, 2017 3.325 3.345 3.214 3.260 2,130,875 +0.08(+2.46%)
Aug 31, 2017 3.280 3.293 3.175 3.182 3,082,547 -0.14(-4.31%)
Aug 30, 2017 3.377 3.482 3.306 3.325 2,353,008 -0.35(-9.57%)
Aug 29, 2017 3.625 3.710 3.606 3.677 1,018,462 -0.05(-1.23%)
Aug 28, 2017 3.671 3.782 3.651 3.723 832,608 +0.06(+1.60%)
Aug 25, 2017 3.540 3.677 3.540 3.664 535,552 +0.16(+4.66%)
Aug 24, 2017 3.508 3.566 3.475 3.501 800,836 -0.04(-1.10%)
Aug 23, 2017 3.416 3.566 3.390 3.540 1,243,563 +0.15(+4.42%)
Aug 22, 2017 3.358 3.429 3.332 3.390 637,388 +0.06(+1.76%)
Aug 21, 2017 3.306 3.390 3.293 3.332 763,370 +0.06(+1.79%)
Aug 18, 2017 3.286 3.293 3.260 3.273 682,723 -0.03(-0.79%)
Aug 17, 2017 3.280 3.312 3.260 3.299 1,269,326 -0.03(-0.98%)
Aug 16, 2017 3.390 3.397 3.312 3.332 715,443 -0.07(-1.92%)
Aug 15, 2017 3.456 3.466 3.384 3.397 886,428 -0.10(-2.80%)
Aug 14, 2017 3.547 3.488 3.495 811,234 -0.05(-1.47%)
Aug 11, 2017 3.495 3.573 3.443 3.547 1,400,074 -0.01(-0.37%)
Aug 10, 2017 3.586 3.592 3.553 3.560 911,286 -0.04(-1.09%)
Aug 09, 2017 3.586 3.635 3.579 3.599 495,935 +0.01(+0.36%)
Aug 08, 2017 3.606 3.651 3.579 3.586 658,302 -0.03(-0.72%)
Aug 07, 2017 3.586 3.651 3.579 3.612 663,599 +0.00(+0.00%)
Aug 04, 2017 3.619 3.638 3.586 3.612 637,345 -0.03(-0.72%)
Aug 03, 2017 3.664 3.703 3.632 3.638 465,561 -0.06(-1.59%)
Aug 02, 2017 3.664 3.736 3.645 3.697 482,868 +0.00(+0.00%)
Aug 01, 2017 3.729 3.755 3.690 3.697 522,696 -0.04(-1.05%)
Jul 31, 2017 3.769 3.811 3.736 3.736 744,981 -0.06(-1.55%)
Jul 28, 2017 3.775 3.834 3.775 3.795 607,530 +0.06(+1.57%)
Jul 27, 2017 3.749 3.775 3.723 3.736 595,225 +0.01(+0.17%)
Jul 26, 2017 3.769 3.782 3.703 3.729 966,671 -0.05(-1.38%)
Jul 25, 2017 3.834 3.860 3.775 3.782 770,026 -0.01(-0.17%)
Jul 24, 2017 3.873 3.873 3.782 3.788 993,423 -0.06(-1.53%)
Jul 21, 2017 4.036 4.036 3.821 3.847 2,357,883 -0.28(-6.79%)
Jul 20, 2017 4.166 4.173 4.090 4.127 937,887 -0.04(-0.94%)
Jul 19, 2017 4.114 4.238 4.108 4.166 1,055,423 +0.07(+1.75%)
Jul 18, 2017 4.095 4.134 4.065 4.095 1,012,362 +0.01(+0.16%)
Jul 17, 2017 4.049 4.101 4.029 4.088 817,309 +0.05(+1.29%)
Jul 14, 2017 3.925 4.039 3.918 4.036 1,342,667 +0.14(+3.69%)
Jul 13, 2017 3.834 3.912 3.795 3.892 1,008,598 +0.12(+3.11%)
Jul 12, 2017 3.840 3.860 3.749 3.775 828,677 -0.01(-0.34%)
Jul 11, 2017 3.769 3.821 3.749 3.788 697,102 +0.03(+0.69%)
Jul 10, 2017 3.716 3.795 3.703 3.762 400,893 +0.07(+1.94%)
Jul 07, 2017 3.788 3.795 3.684 3.690 659,178 -0.07(-1.91%)
Jul 06, 2017 3.769 3.821 3.755 3.762 738,087 -0.03(-0.86%)
Jul 05, 2017 3.821 3.827 3.742 3.795 705,556 -0.02(-0.51%)
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.