Skip to main content

Frontline Plc (NY: FRO )

20.28 +0.40 (+2.01%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.52 20.25 19.31 19.88 7,626,714 -1.30(-6.14%)
Nov 29, 2023 21.14 21.47 20.85 21.18 3,375,248 -0.45(-2.08%)
Nov 28, 2023 22.11 22.18 21.63 21.63 2,085,475 -0.58(-2.61%)
Nov 27, 2023 22.38 22.49 22.00 22.21 2,195,626 -0.34(-1.51%)
Nov 24, 2023 22.50 22.79 22.37 22.55 1,680,018 +0.62(+2.83%)
Nov 22, 2023 21.65 22.07 21.55 21.93 2,257,153 -0.20(-0.90%)
Nov 21, 2023 22.09 22.14 21.80 22.13 1,804,044 -0.06(-0.27%)
Nov 20, 2023 22.29 22.47 22.10 22.19 2,195,403 +0.37(+1.70%)
Nov 17, 2023 21.39 22.09 21.38 21.82 2,361,801 +0.50(+2.35%)
Nov 16, 2023 21.50 21.54 21.05 21.32 2,309,807 -0.45(-2.07%)
Nov 15, 2023 21.99 22.09 21.63 21.77 2,026,586 +0.27(+1.26%)
Nov 14, 2023 21.38 21.55 20.86 21.50 2,354,062 -0.11(-0.51%)
Nov 13, 2023 21.61 21.76 21.43 21.61 1,358,991 +0.16(+0.75%)
Nov 10, 2023 21.47 21.57 21.23 21.45 1,194,614 +0.18(+0.85%)
Nov 09, 2023 21.54 21.83 21.23 21.27 2,289,217 -0.13(-0.61%)
Nov 08, 2023 21.75 21.75 21.16 21.40 3,533,235 -0.40(-1.83%)
Nov 07, 2023 21.86 22.04 21.27 21.80 5,464,927 -0.48(-2.15%)
Nov 06, 2023 22.95 22.95 22.17 22.28 2,659,184 -0.39(-1.72%)
Nov 03, 2023 22.29 22.75 22.07 22.67 2,571,681 -0.10(-0.44%)
Nov 02, 2023 22.64 22.88 22.30 22.77 2,911,085 +0.04(+0.18%)
Nov 01, 2023 22.35 22.93 22.32 22.73 2,700,130 +0.48(+2.16%)
Oct 31, 2023 22.00 22.49 21.86 22.25 2,271,662 +0.40(+1.83%)
Oct 30, 2023 22.26 22.44 21.64 21.85 2,350,113 -0.42(-1.89%)
Oct 27, 2023 21.82 22.43 21.69 22.27 2,678,924 +0.85(+3.97%)
Oct 26, 2023 21.40 21.64 21.02 21.42 2,241,533 -0.13(-0.60%)
Oct 25, 2023 21.45 21.60 21.33 21.55 2,412,291 +0.10(+0.47%)
Oct 24, 2023 21.04 21.50 20.96 21.45 3,382,111 +0.50(+2.39%)
Oct 23, 2023 20.80 21.20 20.66 20.95 2,527,198 -0.12(-0.57%)
Oct 20, 2023 20.89 21.12 20.64 21.07 3,135,533 +0.37(+1.79%)
Oct 19, 2023 20.73 20.84 20.45 20.70 3,156,123 -0.26(-1.24%)
Oct 18, 2023 21.14 21.24 20.83 20.96 1,975,573 -0.27(-1.27%)
Oct 17, 2023 21.24 21.44 21.08 21.23 2,709,817 +0.21(+1.00%)
Oct 16, 2023 20.80 21.09 20.63 21.02 3,068,439 +0.41(+1.99%)
Oct 13, 2023 20.61 21.04 20.52 20.61 3,555,293 +0.22(+1.08%)
Oct 12, 2023 20.35 20.57 20.09 20.39 2,834,794 +0.20(+0.99%)
Oct 11, 2023 19.60 20.21 19.48 20.19 3,077,046 +0.50(+2.54%)
Oct 10, 2023 19.77 19.86 19.54 19.69 4,095,565 +0.43(+2.23%)
Oct 09, 2023 18.99 19.50 18.73 19.26 5,551,925 +0.99(+5.42%)
Oct 06, 2023 17.60 18.52 17.49 18.27 5,119,453 -0.42(-2.25%)
Oct 05, 2023 17.42 18.80 17.39 18.69 9,083,174 +1.33(+7.66%)
Oct 04, 2023 17.66 17.66 17.02 17.36 2,749,407 -0.66(-3.66%)
Oct 03, 2023 17.98 18.08 17.64 18.02 2,844,068 +0.07(+0.39%)
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.