Skip to main content

Frontline Plc (NY: FRO )

23.54 +0.18 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 23.57 23.68 23.23 23.54 1,474,988 +0.18(+0.77%)
Jul 11, 2024 23.00 23.38 22.79 23.36 1,828,428 +0.02(+0.09%)
Jul 10, 2024 23.45 23.59 23.30 23.34 1,234,328 -0.16(-0.68%)
Jul 09, 2024 23.56 23.82 23.43 23.50 983,831 -0.30(-1.26%)
Jul 08, 2024 24.22 24.23 23.71 23.80 1,736,056 -0.56(-2.30%)
Jul 05, 2024 24.89 24.99 24.29 24.36 1,158,699 -0.84(-3.33%)
Jul 03, 2024 25.33 25.59 25.20 25.20 647,260 -0.11(-0.43%)
Jul 02, 2024 25.15 25.32 24.92 25.31 1,100,509 +0.35(+1.40%)
Jul 01, 2024 25.13 25.15 24.58 24.96 2,205,926 -0.80(-3.11%)
Jun 28, 2024 26.44 26.53 25.64 25.76 1,252,908 -0.51(-1.94%)
Jun 27, 2024 26.29 26.48 26.12 26.27 772,456 +0.17(+0.65%)
Jun 26, 2024 25.67 26.16 25.52 26.10 1,054,469 +0.41(+1.60%)
Jun 25, 2024 25.75 25.88 25.46 25.69 1,356,421 -0.35(-1.34%)
Jun 24, 2024 25.89 26.16 25.78 26.04 947,948 +0.35(+1.36%)
Jun 21, 2024 25.89 25.91 25.49 25.69 1,819,104 +0.35(+1.38%)
Jun 20, 2024 25.22 25.84 25.06 25.34 1,734,484 +0.66(+2.67%)
Jun 18, 2024 24.38 24.69 24.32 24.68 1,308,216 +0.73(+3.05%)
Jun 17, 2024 24.22 24.30 23.64 23.95 1,579,977 -0.09(-0.37%)
Jun 14, 2024 24.33 24.59 24.04 24.04 1,694,250 -1.10(-4.38%)
Jun 13, 2024 25.34 25.42 24.88 25.14 1,371,582 -0.69(-2.68%)
Jun 12, 2024 25.49 25.85 25.37 25.83 769,719 +0.54(+2.12%)
Jun 11, 2024 25.13 25.45 24.70 25.30 1,781,669 -0.80(-3.07%)
Jun 10, 2024 25.89 26.11 25.80 26.10 681,566 +0.48(+1.87%)
Jun 07, 2024 25.85 25.98 25.45 25.62 1,198,591 -0.57(-2.16%)
Jun 06, 2024 26.57 26.57 26.02 26.18 1,023,562 -0.61(-2.26%)
Jun 05, 2024 26.19 26.82 26.19 26.79 1,173,330 +0.56(+2.12%)
Jun 04, 2024 26.64 26.96 26.12 26.23 2,369,639 -1.04(-3.83%)
Jun 03, 2024 27.33 27.33 26.88 27.28 1,409,117 -0.36(-1.31%)
May 31, 2024 28.12 28.14 27.57 27.64 2,586,192 +0.35(+1.29%)
May 30, 2024 27.85 28.13 27.09 27.29 2,484,878 -0.74(-2.65%)
May 29, 2024 28.30 28.39 27.87 28.03 1,728,047 -0.48(-1.68%)
May 28, 2024 28.65 28.68 28.08 28.51 1,741,150 +0.64(+2.31%)
May 24, 2024 27.72 28.14 27.67 27.86 1,317,858 +0.58(+2.11%)
May 23, 2024 27.63 27.86 27.21 27.29 1,306,979 -0.04(-0.14%)
May 22, 2024 27.70 27.99 27.05 27.33 1,650,852 -0.89(-3.15%)
May 21, 2024 27.75 28.35 27.75 28.21 1,713,313 +0.79(+2.88%)
May 20, 2024 26.82 27.59 26.82 27.42 1,035,785 +0.61(+2.26%)
May 17, 2024 26.75 26.96 26.37 26.82 771,919 +0.16(+0.59%)
May 16, 2024 26.57 26.89 26.54 26.66 1,486,716 +0.19(+0.70%)
May 15, 2024 25.99 26.51 25.90 26.48 1,482,338 +0.36(+1.38%)
May 14, 2024 25.82 26.13 25.67 26.12 1,123,805 +0.19(+0.71%)
May 13, 2024 25.90 25.97 25.66 25.93 1,211,681 +0.37(+1.45%)
May 10, 2024 26.02 26.10 25.53 25.56 1,723,859 +0.45(+1.79%)
May 09, 2024 24.75 25.20 24.75 25.11 1,408,765 +0.42(+1.70%)
May 08, 2024 24.19 24.78 24.16 24.69 2,487,382 +0.42(+1.73%)
May 07, 2024 23.92 24.31 23.86 24.27 947,704 +0.23(+0.97%)
May 06, 2024 24.21 24.35 23.92 24.04 1,412,494 -0.11(-0.44%)
May 03, 2024 24.25 24.28 23.85 24.14 1,172,352 +0.17(+0.69%)
May 02, 2024 23.29 24.10 23.24 23.98 1,896,691 +1.15(+5.04%)
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.