Frontline Plc (NY: FRO )

27.48 +0.16 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 27.41 27.63 27.02 27.48 753,341 +0.16(+0.59%)
May 16, 2024 27.23 27.55 27.19 27.32 1,450,934 +0.19(+0.70%)
May 15, 2024 26.63 27.16 26.54 27.13 1,446,661 +0.37(+1.38%)
May 14, 2024 26.46 26.77 26.30 26.76 1,096,757 +0.19(+0.72%)
May 13, 2024 26.54 26.61 26.30 26.57 1,182,518 +0.38(+1.45%)
May 10, 2024 26.66 26.74 26.16 26.19 1,682,369 +0.46(+1.79%)
May 09, 2024 25.36 25.82 25.36 25.73 1,374,859 +0.43(+1.70%)
May 08, 2024 24.79 25.39 24.76 25.30 2,427,515 +0.43(+1.73%)
May 07, 2024 24.51 24.91 24.45 24.87 924,895 +0.24(+0.97%)
May 06, 2024 24.81 24.95 24.51 24.63 1,378,498 -0.11(-0.44%)
May 03, 2024 24.85 24.88 24.44 24.74 1,144,136 +0.17(+0.69%)
May 02, 2024 23.86 24.70 23.82 24.57 1,851,041 +1.18(+5.04%)
May 01, 2024 23.44 23.73 23.19 23.39 916,664 -0.10(-0.43%)
Apr 30, 2024 24.00 24.11 23.45 23.49 1,415,756 -0.21(-0.89%)
Apr 29, 2024 23.72 23.72 23.43 23.70 976,775 -0.10(-0.42%)
Apr 26, 2024 23.50 23.90 23.33 23.80 1,344,991 +0.36(+1.54%)
Apr 25, 2024 22.87 23.45 22.72 23.44 1,384,910 +0.72(+3.17%)
Apr 24, 2024 23.31 23.37 22.52 22.72 3,835,176 -0.69(-2.95%)
Apr 23, 2024 22.77 23.51 22.70 23.41 896,525 +0.52(+2.27%)
Apr 22, 2024 22.73 22.98 22.62 22.89 1,086,246 -0.21(-0.91%)
Apr 19, 2024 23.16 23.43 22.95 23.10 1,296,223 +0.23(+1.01%)
Apr 18, 2024 23.67 23.70 22.77 22.87 2,602,785 -1.17(-4.87%)
Apr 17, 2024 24.26 24.62 23.80 24.04 1,257,101 -0.31(-1.27%)
Apr 16, 2024 24.15 24.37 23.72 24.35 1,436,221 +0.19(+0.79%)
Apr 15, 2024 24.18 24.55 23.85 24.16 1,877,224 +0.08(+0.33%)
Apr 12, 2024 24.98 25.14 24.02 24.08 2,091,879 -0.38(-1.55%)
Apr 11, 2024 24.39 24.68 23.98 24.46 2,464,543 +1.36(+5.89%)
Apr 10, 2024 22.90 23.29 22.87 23.10 1,317,486 +0.04(+0.17%)
Apr 09, 2024 23.86 23.86 23.01 23.06 1,354,564 -0.43(-1.83%)
Apr 08, 2024 23.67 23.76 23.35 23.49 1,043,504 -0.43(-1.80%)
Apr 05, 2024 24.28 24.36 23.77 23.92 1,134,087 -0.35(-1.44%)
Apr 04, 2024 24.30 24.49 24.09 24.27 1,524,976 -0.17(-0.70%)
Apr 03, 2024 23.80 24.44 23.77 24.44 2,100,229 +0.82(+3.47%)
Apr 02, 2024 23.58 23.67 23.39 23.62 1,465,374 -0.31(-1.30%)
Apr 01, 2024 23.45 24.12 23.40 23.93 1,751,637 +0.55(+2.35%)
Mar 28, 2024 23.27 23.36 23.36 23.38 1,093,182 +0.10(+0.43%)
Mar 27, 2024 22.77 23.29 22.75 23.28 1,406,067 +0.48(+2.11%)
Mar 26, 2024 22.73 22.92 22.50 22.80 1,791,107 -0.23(-1.00%)
Mar 25, 2024 23.16 23.46 22.99 23.03 1,326,760 -0.01(-0.04%)
Mar 22, 2024 23.22 23.25 22.95 23.04 1,564,040 -0.40(-1.71%)
Mar 21, 2024 23.09 23.55 23.07 23.44 2,995,662 +0.80(+3.53%)
Mar 20, 2024 22.71 22.71 22.25 22.64 2,030,769 -0.59(-2.54%)
Mar 19, 2024 23.59 23.80 23.16 23.23 1,510,942 -0.46(-1.94%)
Mar 18, 2024 23.65 23.72 23.07 23.69 2,660,128 +0.04(+0.17%)
Mar 15, 2024 23.80 23.93 23.31 23.65 3,109,445 -0.32(-1.34%)
Mar 14, 2024 23.02 23.98 22.88 23.97 2,886,877 +1.00(+4.35%)
Mar 13, 2024 22.60 23.25 22.50 22.97 1,924,873 +0.65(+2.91%)
Mar 12, 2024 22.33 22.51 22.17 22.32 1,470,105 -0.02(-0.09%)
Mar 11, 2024 22.67 22.73 22.28 22.34 1,261,136 -0.49(-2.16%)
Mar 08, 2024 22.83 23.03 22.73 22.83 1,008,975 -0.30(-1.28%)
Mar 07, 2024 23.04 23.23 22.87 23.13 1,382,189 +0.19(+0.82%)
Mar 06, 2024 23.13 23.41 22.86 22.94 1,898,316 -0.04(-0.17%)
Mar 05, 2024 23.03 23.31 22.73 22.98 2,777,448 +0.78(+3.50%)
Mar 04, 2024 22.43 22.64 22.08 22.20 2,884,596 -0.02(-0.09%)
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.