Skip to main content

Frontline Plc (NY: FRO )

23.17 +0.28 (+1.22%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 22.90 23.01 22.55 22.89 1,746,075 -0.18(-0.78%)
Feb 22, 2024 23.02 23.08 22.60 23.07 2,154,249 +0.06(+0.26%)
Feb 21, 2024 23.40 23.72 22.88 23.01 1,914,260 -0.53(-2.25%)
Feb 20, 2024 24.10 24.30 23.50 23.54 2,842,877 -0.61(-2.53%)
Feb 16, 2024 24.35 24.54 24.12 24.15 2,482,696 +0.23(+0.96%)
Feb 15, 2024 23.25 23.96 23.16 23.92 2,668,067 +0.71(+3.06%)
Feb 14, 2024 23.37 23.67 22.97 23.21 3,208,074 +0.38(+1.66%)
Feb 13, 2024 23.16 23.26 22.65 22.83 1,868,576 -0.28(-1.21%)
Feb 12, 2024 22.97 23.27 22.84 23.11 2,312,778 +0.84(+3.77%)
Feb 09, 2024 22.19 22.39 21.95 22.27 1,951,208 +0.19(+0.86%)
Feb 08, 2024 22.28 22.40 21.93 22.08 1,483,622 -0.25(-1.12%)
Feb 07, 2024 21.61 22.46 21.45 22.33 2,803,063 +0.85(+3.96%)
Feb 06, 2024 21.83 22.05 21.40 21.48 1,976,924 -0.24(-1.10%)
Feb 05, 2024 21.75 21.89 21.35 21.72 2,196,500 +0.29(+1.35%)
Feb 02, 2024 21.87 21.95 21.32 21.43 2,338,390 -0.61(-2.77%)
Feb 01, 2024 23.05 23.26 21.25 22.04 6,378,893 -0.65(-2.86%)
Jan 31, 2024 22.89 22.95 22.43 22.69 2,101,310 -0.21(-0.92%)
Jan 30, 2024 22.42 22.91 22.42 22.90 2,567,958 +0.63(+2.83%)
Jan 29, 2024 22.65 22.72 22.07 22.27 1,999,823 -0.47(-2.07%)
Jan 26, 2024 21.75 22.78 21.68 22.74 2,555,283 +0.97(+4.46%)
Jan 25, 2024 21.89 21.94 21.43 21.77 2,529,403 -0.06(-0.27%)
Jan 24, 2024 21.81 22.05 21.63 21.83 2,191,578 +0.67(+3.17%)
Jan 23, 2024 20.93 21.29 20.82 21.16 2,375,935 -0.40(-1.86%)
Jan 22, 2024 22.00 22.06 21.48 21.56 2,089,025 -0.68(-3.06%)
Jan 19, 2024 22.18 22.50 21.90 22.24 2,139,659 +0.14(+0.63%)
Jan 18, 2024 22.41 22.49 21.80 22.10 2,136,640 -0.39(-1.73%)
Jan 17, 2024 22.18 22.67 22.09 22.49 1,833,797 +0.22(+0.99%)
Jan 16, 2024 22.97 23.14 22.11 22.27 3,248,105 +0.13(+0.59%)
Jan 12, 2024 22.31 23.00 22.05 22.14 4,164,083 +0.73(+3.41%)
Jan 11, 2024 21.23 21.55 20.93 21.41 2,747,057 -0.40(-1.83%)
Jan 10, 2024 22.22 22.22 21.62 21.81 1,911,141 -0.10(-0.46%)
Jan 09, 2024 22.23 22.23 21.55 21.91 2,614,275 +0.13(+0.60%)
Jan 08, 2024 21.75 21.87 21.47 21.78 2,784,661 -0.46(-2.07%)
Jan 05, 2024 21.28 22.47 21.14 22.24 4,587,589 +1.31(+6.26%)
Jan 04, 2024 21.42 21.83 20.92 20.93 3,490,125 -0.19(-0.90%)
Jan 03, 2024 20.45 21.17 20.38 21.12 2,869,334 +0.96(+4.76%)
Jan 02, 2024 20.40 20.52 20.08 20.16 2,285,984 +0.11(+0.55%)
Dec 29, 2023 20.17 20.17 19.79 20.05 1,918,774 +0.08(+0.40%)
Dec 28, 2023 20.16 20.22 19.91 19.97 1,810,189 -0.18(-0.89%)
Dec 27, 2023 20.38 20.50 20.13 20.15 2,212,743 -0.52(-2.52%)
Dec 26, 2023 21.17 21.25 20.41 20.67 2,647,644 -0.80(-3.73%)
Dec 22, 2023 21.28 21.54 21.18 21.47 2,245,973 +0.61(+2.92%)
Dec 21, 2023 20.55 20.91 20.50 20.86 2,232,308 +0.57(+2.81%)
Dec 20, 2023 20.90 20.95 20.23 20.29 2,640,434 -0.37(-1.79%)
Dec 19, 2023 20.50 20.82 20.33 20.66 2,400,738 +0.07(+0.34%)
Dec 18, 2023 21.50 21.51 20.39 20.59 5,338,398 +0.50(+2.49%)
Dec 15, 2023 19.66 20.46 19.19 20.09 7,845,583 +1.23(+6.52%)
Dec 14, 2023 19.18 19.28 18.71 18.86 4,886,221 +0.26(+1.40%)
Dec 13, 2023 18.27 18.63 18.05 18.60 2,736,674 +0.33(+1.83%)
Dec 12, 2023 18.31 18.53 18.15 18.27 2,449,403 -0.40(-2.16%)
Dec 11, 2023 18.71 18.71 18.40 18.67 2,371,171 -0.36(-1.91%)
Dec 08, 2023 19.04 19.12 18.84 19.03 1,402,019 +0.06(+0.31%)
Dec 07, 2023 19.15 19.19 18.68 18.97 3,100,012 +0.09(+0.47%)
Dec 06, 2023 19.07 19.41 18.69 18.89 3,272,655 -0.06(-0.31%)
Dec 05, 2023 19.33 19.33 18.87 18.94 3,144,473 -0.42(-2.19%)
Dec 04, 2023 19.78 19.89 19.28 19.37 2,874,057 -0.42(-2.14%)
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.