Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 21.98 22.04 21.54 21.79 2,187,815 -0.20(-0.92%)
Jan 30, 2024 21.53 22.00 21.53 21.99 2,673,673 +0.60(+2.83%)
Jan 29, 2024 21.75 21.82 21.20 21.39 2,082,150 -0.45(-2.07%)
Jan 26, 2024 20.89 21.88 20.82 21.84 2,660,476 +0.93(+4.46%)
Jan 25, 2024 21.02 21.07 20.58 20.91 2,633,531 -0.06(-0.28%)
Jan 24, 2024 20.95 21.18 20.77 20.97 2,281,799 +0.64(+3.17%)
Jan 23, 2024 20.10 20.45 20.00 20.32 2,473,745 -0.38(-1.86%)
Jan 22, 2024 21.13 21.19 20.63 20.71 2,175,024 -0.65(-3.06%)
Jan 19, 2024 21.30 21.61 21.03 21.36 2,227,742 +0.13(+0.63%)
Jan 18, 2024 21.52 21.60 20.94 21.23 2,224,599 -0.37(-1.73%)
Jan 17, 2024 21.30 21.77 21.22 21.60 1,909,289 +0.21(+0.99%)
Jan 16, 2024 22.06 22.23 21.24 21.39 3,381,820 +0.12(+0.59%)
Jan 12, 2024 21.43 22.09 21.18 21.26 4,335,506 +0.70(+3.41%)
Jan 11, 2024 20.39 20.69 20.10 20.56 2,860,145 -0.38(-1.83%)
Jan 10, 2024 21.34 21.34 20.77 20.95 1,989,817 -0.10(-0.46%)
Jan 09, 2024 21.35 21.35 20.70 21.04 2,721,897 +0.12(+0.60%)
Jan 08, 2024 20.89 21.01 20.62 20.92 2,899,297 -0.44(-2.07%)
Jan 05, 2024 20.44 21.58 20.30 21.36 4,776,447 +1.26(+6.26%)
Jan 04, 2024 20.57 20.96 20.09 20.10 3,633,803 -0.18(-0.90%)
Jan 03, 2024 19.64 20.33 19.57 20.28 2,987,456 +0.92(+4.76%)
Jan 02, 2024 19.59 19.71 19.29 19.36 2,380,091 +0.11(+0.55%)
Dec 29, 2023 19.37 19.37 19.01 19.26 1,997,764 +0.08(+0.40%)
Dec 28, 2023 19.36 19.42 19.12 19.18 1,884,709 -0.17(-0.89%)
Dec 27, 2023 19.57 19.69 19.33 19.35 2,303,835 -0.50(-2.52%)
Dec 26, 2023 20.33 20.41 19.60 19.85 2,756,640 -0.77(-3.73%)
Dec 22, 2023 20.44 20.68 20.34 20.62 2,338,433 +0.59(+2.92%)
Dec 21, 2023 19.74 20.09 19.69 20.04 2,324,205 +0.55(+2.81%)
Dec 20, 2023 20.07 20.12 19.43 19.49 2,749,133 -0.36(-1.79%)
Dec 19, 2023 19.69 19.99 19.53 19.84 2,499,569 +0.07(+0.34%)
Dec 18, 2023 20.65 20.66 19.58 19.78 5,558,164 +0.48(+2.49%)
Dec 15, 2023 18.88 19.65 18.43 19.30 8,168,563 +1.18(+6.52%)
Dec 14, 2023 18.42 18.52 17.97 18.11 5,087,372 +0.25(+1.40%)
Dec 13, 2023 17.54 17.89 17.34 17.86 2,849,335 +0.32(+1.83%)
Dec 12, 2023 17.59 17.80 17.43 17.54 2,550,238 -0.39(-2.16%)
Dec 11, 2023 17.97 17.97 17.68 17.93 2,468,786 -0.35(-1.91%)
Dec 08, 2023 18.29 18.37 18.09 18.28 1,459,736 +0.06(+0.31%)
Dec 07, 2023 18.39 18.43 17.94 18.22 3,227,631 +0.09(+0.47%)
Dec 06, 2023 18.32 18.64 17.95 18.14 3,407,380 -0.06(-0.31%)
Dec 05, 2023 18.56 18.56 18.12 18.20 3,273,922 -0.41(-2.18%)
Dec 04, 2023 19.00 19.10 18.52 18.60 2,992,373 -0.41(-2.14%)
Dec 01, 2023 18.96 19.43 18.94 19.01 3,610,078 +0.22(+1.16%)
Nov 30, 2023 18.45 19.14 18.25 18.79 8,068,759 -1.23(-6.14%)
Nov 29, 2023 19.98 20.29 19.71 20.02 3,570,877 -0.43(-2.08%)
Nov 28, 2023 20.90 20.96 20.45 20.45 2,206,349 -0.55(-2.61%)
Nov 27, 2023 21.15 21.26 20.79 20.99 2,322,884 -0.32(-1.51%)
Nov 24, 2023 21.27 21.54 21.14 21.31 1,777,392 +0.59(+2.83%)
Nov 22, 2023 20.46 20.86 20.37 20.73 2,387,977 -0.19(-0.90%)
Nov 21, 2023 20.88 20.92 20.61 20.92 1,908,606 -0.06(-0.27%)
Nov 20, 2023 21.07 21.24 20.89 20.97 2,322,648 +0.35(+1.70%)
Nov 17, 2023 20.22 20.88 20.21 20.62 2,498,691 +0.47(+2.35%)
Nov 16, 2023 20.32 20.36 19.90 20.15 2,443,683 -0.43(-2.07%)
Nov 15, 2023 20.79 20.88 20.45 20.58 2,144,047 +0.26(+1.26%)
Nov 14, 2023 20.21 20.36 19.72 20.32 2,490,503 -0.10(-0.51%)
Nov 13, 2023 20.43 20.57 20.25 20.43 1,437,758 +0.15(+0.75%)
Nov 10, 2023 20.29 20.39 20.07 20.27 1,263,854 +0.17(+0.85%)
Nov 09, 2023 20.36 20.63 20.07 20.10 2,421,900 -0.12(-0.61%)
Nov 08, 2023 20.56 20.56 20.01 20.23 3,738,021 -0.38(-1.83%)
Nov 07, 2023 20.66 20.83 20.10 20.61 5,781,674 -0.45(-2.15%)
Nov 06, 2023 21.69 21.69 20.96 21.06 2,813,310 -0.37(-1.72%)
Nov 03, 2023 21.07 21.50 20.86 21.43 2,720,736 -0.09(-0.44%)
Nov 02, 2023 21.40 21.62 21.08 21.52 3,079,811 +0.04(+0.18%)
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.