Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

25.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2016 2.496 2.506 2.408 2.489 13,863,002 -0.15(-5.79%)
Aug 30, 2016 2.610 2.652 2.610 2.642 2,619,640 +0.00(+0.00%)
Aug 29, 2016 2.672 2.675 2.619 2.642 3,078,240 -0.04(-1.58%)
Aug 26, 2016 2.698 2.730 2.646 2.685 3,660,870 +0.02(+0.61%)
Aug 25, 2016 2.678 2.698 2.649 2.668 3,039,866 -0.03(-1.09%)
Aug 24, 2016 2.837 2.847 2.694 2.698 5,244,959 -0.15(-5.37%)
Aug 23, 2016 2.753 2.896 2.750 2.851 6,684,602 +0.10(+3.79%)
Aug 22, 2016 2.662 2.750 2.659 2.746 4,039,360 +0.04(+1.32%)
Aug 19, 2016 2.668 2.727 2.659 2.711 2,973,198 -0.01(-0.24%)
Aug 18, 2016 2.675 2.724 2.675 2.717 2,729,861 +0.00(+0.00%)
Aug 17, 2016 2.707 2.720 2.675 2.717 2,249,389 -0.02(-0.60%)
Aug 16, 2016 2.724 2.746 2.701 2.733 3,067,073 -0.02(-0.71%)
Aug 15, 2016 2.688 2.759 2.688 2.753 4,121,265 +0.07(+2.42%)
Aug 12, 2016 2.662 2.701 2.659 2.688 2,772,626 +0.04(+1.35%)
Aug 11, 2016 2.610 2.668 2.606 2.652 1,962,106 +0.05(+1.87%)
Aug 10, 2016 2.632 2.639 2.580 2.603 2,378,915 -0.03(-0.99%)
Aug 09, 2016 2.655 2.672 2.603 2.629 2,898,219 -0.03(-0.98%)
Aug 08, 2016 2.603 2.665 2.597 2.655 4,257,334 +0.07(+2.77%)
Aug 05, 2016 2.512 2.590 2.499 2.584 2,841,022 +0.08(+3.39%)
Aug 04, 2016 2.454 2.538 2.450 2.499 3,283,458 -0.00(-0.13%)
Aug 03, 2016 2.414 2.506 2.408 2.502 2,995,336 +0.09(+3.64%)
Aug 02, 2016 2.509 2.538 2.401 2.414 4,392,423 -0.08(-3.39%)
Aug 01, 2016 2.535 2.558 2.486 2.499 2,842,875 -0.08(-3.27%)
Jul 29, 2016 2.561 2.611 2.528 2.584 2,293,808 +0.03(+1.15%)
Jul 28, 2016 2.603 2.616 2.509 2.554 3,659,084 -0.06(-2.24%)
Jul 27, 2016 2.672 2.685 2.603 2.613 2,293,971 -0.04(-1.35%)
Jul 26, 2016 2.597 2.676 2.593 2.649 2,533,758 +0.02(+0.87%)
Jul 25, 2016 2.652 2.655 2.610 2.626 2,346,899 -0.04(-1.34%)
Jul 22, 2016 2.681 2.688 2.649 2.662 1,907,263 -0.03(-1.21%)
Jul 21, 2016 2.652 2.724 2.649 2.694 2,747,559 +0.05(+1.85%)
Jul 20, 2016 2.574 2.672 2.551 2.646 3,381,098 +0.10(+4.10%)
Jul 19, 2016 2.551 2.590 2.538 2.541 2,232,459 -0.03(-1.14%)
Jul 18, 2016 2.515 2.584 2.506 2.571 2,622,578 +0.02(+0.64%)
Jul 15, 2016 2.551 2.561 2.535 2.554 1,889,276 +0.01(+0.26%)
Jul 14, 2016 2.538 2.584 2.537 2.548 2,879,860 +0.04(+1.56%)
Jul 13, 2016 2.548 2.580 2.509 2.509 2,904,240 -0.05(-2.03%)
Jul 12, 2016 2.522 2.602 2.506 2.561 4,219,587 +0.03(+1.16%)
Jul 11, 2016 2.476 2.541 2.470 2.532 3,599,978 +0.08(+3.32%)
Jul 08, 2016 2.359 2.460 2.362 2.450 3,528,159 +0.09(+3.72%)
Jul 07, 2016 2.405 2.427 2.346 2.362 6,433,761 -0.10(-4.09%)
Jul 06, 2016 2.414 2.476 2.395 2.463 3,325,259 +0.01(+0.40%)
Jul 05, 2016 2.512 2.525 2.447 2.454 5,737,208 -0.11(-4.19%)
Jul 01, 2016 2.522 2.561 2.561 2.561 3,126,605 +0.00(+0.00%)
Jun 30, 2016 2.532 2.563 2.486 2.561 6,987,604 -0.07(-2.84%)
Jun 29, 2016 2.649 2.668 2.606 2.636 2,799,384 +0.05(+1.76%)
Jun 28, 2016 2.551 2.603 2.538 2.590 5,479,126 +0.14(+5.57%)
Jun 27, 2016 2.519 2.519 2.441 2.454 7,529,041 -0.14(-5.51%)
Jun 24, 2016 2.545 2.662 2.541 2.597 14,601,427 -0.15(-5.45%)
Jun 23, 2016 2.743 2.750 2.685 2.746 2,883,951 +0.13(+4.84%)
Jun 22, 2016 2.652 2.672 2.619 2.619 2,377,462 -0.03(-1.23%)
Jun 21, 2016 2.662 2.714 2.626 2.652 3,097,306 -0.06(-2.28%)
Jun 20, 2016 2.750 2.779 2.685 2.714 3,120,106 +0.06(+2.08%)
Jun 17, 2016 2.629 2.730 2.623 2.659 3,163,673 +0.04(+1.36%)
Jun 16, 2016 2.603 2.642 2.545 2.623 4,757,671 -0.05(-1.95%)
Jun 15, 2016 2.763 2.798 2.668 2.675 4,489,844 -0.07(-2.49%)
Jun 14, 2016 2.860 2.890 2.717 2.743 5,378,127 -0.14(-4.96%)
Jun 13, 2016 2.883 2.987 2.857 2.886 3,927,027 -0.07(-2.31%)
Jun 10, 2016 3.091 3.098 2.932 2.955 6,100,848 -0.26(-8.10%)
Jun 09, 2016 3.176 3.225 3.119 3.215 5,496,590 +1.07(+49.70%)
Jun 08, 2016 2.064 2.179 2.060 2.148 14,479,487 +0.10(+4.91%)
Jun 07, 2016 1.986 2.053 1.986 2.047 8,355,454 +0.08(+3.93%)
Jun 06, 2016 1.890 1.993 1.884 1.970 9,868,179 +0.09(+5.02%)
Jun 03, 2016 1.884 1.886 1.815 1.876 5,191,695 -0.01(-0.44%)
Jun 02, 2016 1.813 1.884 1.788 1.884 8,003,809 +0.08(+4.17%)
Jun 01, 2016 1.834 1.850 1.775 1.809 8,498,669 -0.05(-2.70%)
May 31, 2016 1.756 1.867 1.756 1.859 17,157,282 +0.18(+10.72%)
May 27, 2016 1.656 1.679 1.679 1.679 3,954,191 +0.03(+1.52%)
May 26, 2016 1.685 1.696 1.635 1.654 4,522,879 +0.01(+0.77%)
May 25, 2016 1.631 1.664 1.614 1.641 5,225,399 +0.01(+0.90%)
May 24, 2016 1.620 1.639 1.597 1.626 3,118,675 +0.01(+0.78%)
May 23, 2016 1.591 1.644 1.591 1.614 5,110,657 +0.04(+2.39%)
May 20, 2016 1.580 1.588 1.551 1.576 5,418,383 +0.01(+0.80%)
May 19, 2016 1.614 1.616 1.555 1.564 6,897,080 -0.10(-6.27%)
May 18, 2016 1.675 1.693 1.654 1.668 4,223,341 -0.04(-2.09%)
May 17, 2016 1.700 1.754 1.685 1.704 3,504,215 +0.01(+0.37%)
May 16, 2016 1.660 1.700 1.660 1.698 2,556,389 +0.06(+3.58%)
May 13, 2016 1.624 1.666 1.608 1.639 2,660,090 -0.01(-0.51%)
May 12, 2016 1.681 1.696 1.626 1.647 2,698,056 -0.02(-1.25%)
May 11, 2016 1.658 1.719 1.635 1.668 5,294,851 -0.03(-1.85%)
May 10, 2016 1.631 1.706 1.629 1.700 4,538,701 +0.07(+4.37%)
May 09, 2016 1.605 1.639 1.576 1.629 3,454,726 -0.00(-0.26%)
May 06, 2016 1.585 1.645 1.578 1.633 3,902,080 +0.07(+4.70%)
May 05, 2016 1.620 1.637 1.553 1.559 7,541,412 -0.03(-1.71%)
May 04, 2016 1.624 1.649 1.549 1.587 9,235,791 -0.05(-3.32%)
May 03, 2016 1.677 1.683 1.635 1.641 4,591,395 -0.10(-5.66%)
May 02, 2016 1.696 1.739 1.681 1.739 4,139,159 +0.01(+0.85%)
Apr 29, 2016 1.737 1.771 1.691 1.725 6,630,758 -0.05(-2.60%)
Apr 28, 2016 1.771 1.829 1.764 1.771 6,426,456 -0.08(-4.51%)
Apr 27, 2016 1.792 1.884 1.788 1.855 7,396,162 +0.06(+3.14%)
Apr 26, 2016 1.746 1.811 1.733 1.798 4,369,689 +0.05(+3.12%)
Apr 25, 2016 1.773 1.777 1.731 1.744 3,742,484 -0.05(-3.03%)
Apr 22, 2016 1.806 1.829 1.787 1.798 3,234,415 +0.03(+1.54%)
Apr 21, 2016 1.748 1.815 1.724 1.771 4,493,288 +0.01(+0.71%)
Apr 20, 2016 1.716 1.809 1.716 1.758 4,087,473 -0.03(-1.64%)
Apr 19, 2016 1.735 1.806 1.716 1.788 7,865,458 +0.15(+8.93%)
Apr 18, 2016 1.635 1.683 1.620 1.641 4,016,678 +0.02(+1.16%)
Apr 15, 2016 1.645 1.645 1.595 1.622 4,656,080 -0.06(-3.85%)
Apr 14, 2016 1.733 1.735 1.676 1.687 3,307,795 -0.04(-2.07%)
Apr 13, 2016 1.662 1.736 1.648 1.723 5,599,907 +0.07(+4.18%)
Apr 12, 2016 1.601 1.667 1.585 1.654 4,317,855 +0.02(+1.28%)
Apr 11, 2016 1.614 1.670 1.609 1.633 3,625,387 +0.02(+1.43%)
Apr 08, 2016 1.572 1.619 1.572 1.610 3,675,353 +0.05(+3.50%)
Apr 07, 2016 1.568 1.595 1.549 1.555 4,918,537 -0.09(-5.71%)
Apr 06, 2016 1.587 1.656 1.559 1.649 4,332,579 +0.05(+3.14%)
Apr 05, 2016 1.614 1.618 1.580 1.599 4,232,847 -0.05(-3.17%)
Apr 04, 2016 1.725 1.731 1.649 1.652 4,345,263 -0.10(-5.85%)
Apr 01, 2016 1.716 1.758 1.683 1.754 3,879,669 +0.00(+0.12%)
Mar 31, 2016 1.756 1.790 1.719 1.752 5,386,242 +0.06(+3.33%)
Mar 30, 2016 1.700 1.721 1.658 1.696 4,396,523 +0.03(+1.50%)
Mar 29, 2016 1.629 1.675 1.591 1.670 4,708,817 +0.07(+4.59%)
Mar 28, 2016 1.635 1.654 1.572 1.597 3,748,871 -0.04(-2.43%)
Mar 24, 2016 1.591 1.637 1.637 1.637 4,917,777 +0.01(+0.64%)
Mar 23, 2016 1.721 1.727 1.612 1.626 5,013,348 -0.10(-6.05%)
Mar 22, 2016 1.721 1.773 1.719 1.731 3,237,458 -0.05(-2.59%)
Mar 21, 2016 1.811 1.825 1.760 1.777 5,724,830 -0.09(-5.03%)
Mar 18, 2016 1.930 1.951 1.865 1.871 5,577,870 -0.09(-4.69%)
Mar 17, 2016 1.957 1.980 1.926 1.963 2,221,790 -0.01(-0.53%)
Mar 16, 2016 1.907 1.979 1.903 1.974 2,432,819 +0.05(+2.72%)
Mar 15, 2016 1.963 1.966 1.892 1.922 2,109,881 -0.07(-3.47%)
Mar 14, 2016 2.014 2.024 1.940 1.991 3,879,607 -0.01(-0.42%)
Mar 11, 2016 1.886 2.005 1.867 1.999 5,573,025 +0.22(+12.35%)
Mar 10, 2016 1.855 1.855 1.727 1.779 4,887,871 -0.03(-1.39%)
Mar 09, 2016 1.811 1.842 1.780 1.804 4,859,527 -0.04(-2.38%)
Mar 08, 2016 2.053 2.053 1.834 1.848 8,418,897 -0.18(-8.97%)
Mar 07, 2016 2.009 2.056 2.003 2.030 3,734,362 +0.67(+49.00%)
Mar 04, 2016 1.260 1.378 1.237 1.363 9,912,825 +0.13(+10.17%)
Mar 03, 2016 1.226 1.245 1.211 1.237 6,617,093 +0.03(+2.29%)
Mar 02, 2016 1.200 1.219 1.157 1.209 8,051,650 -0.03(-2.34%)
Mar 01, 2016 1.230 1.251 1.213 1.238 5,497,107 +0.02(+1.24%)
Feb 29, 2016 1.266 1.278 1.219 1.223 8,130,447 -0.02(-1.89%)
Feb 26, 2016 1.269 1.277 1.230 1.247 4,596,979 -0.01(-1.10%)
Feb 25, 2016 1.254 1.263 1.218 1.260 3,369,927 -0.01(-0.87%)
Feb 24, 2016 1.240 1.279 1.209 1.271 3,905,513 +0.02(+1.43%)
Feb 23, 2016 1.335 1.336 1.248 1.254 4,335,046 -0.05(-3.92%)
Feb 22, 2016 1.307 1.341 1.277 1.305 5,825,912 +0.05(+3.96%)
Feb 19, 2016 1.211 1.258 1.193 1.255 4,155,232 +0.05(+3.89%)
Feb 18, 2016 1.263 1.263 1.204 1.208 3,581,137 -0.07(-5.31%)
Feb 17, 2016 1.226 1.298 1.223 1.276 7,132,890 +0.06(+5.37%)
Feb 16, 2016 1.180 1.226 1.157 1.211 3,935,961 +0.02(+1.98%)
Feb 12, 2016 1.142 1.187 1.187 1.187 5,575,108 +0.05(+4.25%)
Feb 11, 2016 1.092 1.152 1.075 1.139 6,354,292 +0.01(+0.49%)
Feb 10, 2016 1.132 1.175 1.114 1.133 5,263,720 +0.01(+0.61%)
Feb 09, 2016 1.133 1.177 1.100 1.126 8,627,757 -0.04(-3.21%)
Feb 08, 2016 1.195 1.197 1.096 1.164 11,932,729 -0.11(-8.68%)
Feb 05, 2016 1.364 1.379 1.254 1.274 11,225,396 -0.10(-7.24%)
Feb 04, 2016 1.401 1.462 1.317 1.374 14,849,563 -0.01(-0.60%)
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.