Frontline Ltd (NY: FRO )

7.285 USD -0.265 (-3.51%)
Streaming Delayed Price Updated: 12:22 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 7.550 0 -0.07(-0.92%)
Jan 13, 2022 7.680 7.715 7.580 7.620 1,273,288 -0.20(-2.56%)
Jan 12, 2022 7.820 7.880 7.730 7.820 1,348,352 +0.05(+0.64%)
Jan 11, 2022 7.520 7.830 7.490 7.770 1,643,918 +0.34(+4.58%)
Jan 10, 2022 7.310 7.460 7.215 7.430 1,677,501 -0.05(-0.67%)
Jan 07, 2022 7.430 7.525 7.380 7.480 1,723,619 +0.13(+1.77%)
Jan 06, 2022 7.550 7.635 7.330 7.350 2,151,907 +0.08(+1.10%)
Jan 05, 2022 7.490 7.580 7.240 7.270 1,768,114 -0.18(-2.42%)
Jan 04, 2022 7.680 7.700 7.420 7.450 2,581,293 -0.12(-1.59%)
Jan 03, 2022 7.540 7.670 7.445 7.570 2,838,310 +0.50(+7.07%)
Dec 31, 2021 7.000 7.105 6.970 7.070 881,844 +0.02(+0.28%)
Dec 30, 2021 7.100 7.170 7.035 7.050 1,276,985 +0.07(+1.00%)
Dec 29, 2021 7.140 7.150 6.950 6.980 1,577,495 -0.20(-2.79%)
Dec 28, 2021 7.270 7.350 7.165 7.180 1,613,356 +0.12(+1.70%)
Dec 27, 2021 7.260 7.280 7.030 7.060 1,627,723 -0.02(-0.28%)
Dec 23, 2021 7.130 7.180 7.030 7.080 1,644,786 -0.03(-0.42%)
Dec 22, 2021 7.080 7.150 6.985 7.110 1,776,144 +0.28(+4.10%)
Dec 21, 2021 6.820 6.935 6.770 6.830 1,041,469 +0.01(+0.15%)
Dec 20, 2021 6.650 6.850 6.590 6.820 1,443,805 +0.13(+1.94%)
Dec 17, 2021 6.760 6.905 6.625 6.690 1,946,704 -0.03(-0.45%)
Dec 16, 2021 6.720 6.830 6.595 6.720 1,570,047 +0.10(+1.51%)
Dec 15, 2021 6.620 6.670 6.392 6.620 1,323,972 +0.01(+0.15%)
Dec 14, 2021 6.560 6.775 6.560 6.610 1,326,537 -0.24(-3.50%)
Dec 13, 2021 6.950 6.980 6.850 6.850 1,325,834 -0.27(-3.79%)
Dec 10, 2021 7.080 7.150 7.030 7.120 1,568,099 +0.02(+0.28%)
Dec 09, 2021 7.060 7.250 6.980 7.100 1,700,463 -0.31(-4.18%)
Dec 08, 2021 7.220 7.505 7.120 7.410 1,160,837 +0.15(+2.07%)
Dec 07, 2021 7.050 7.285 7.030 7.260 2,296,440 +0.37(+5.37%)
Dec 06, 2021 6.700 6.900 6.590 6.890 1,216,457 +0.28(+4.24%)
Dec 03, 2021 6.800 6.821 6.575 6.610 1,280,888 -0.23(-3.36%)
Dec 02, 2021 6.770 6.915 6.710 6.840 2,095,522 +0.43(+6.71%)
Dec 01, 2021 6.920 6.940 6.410 6.410 2,386,039 -0.44(-6.42%)
Nov 30, 2021 6.610 6.885 6.610 6.850 2,565,862 +0.22(+3.32%)
Nov 29, 2021 6.750 6.830 6.560 6.630 2,185,255 -0.17(-2.50%)
Nov 26, 2021 6.870 6.940 6.630 6.800 1,678,382 -0.41(-5.69%)
Nov 24, 2021 6.980 7.240 6.980 7.210 1,097,388 +0.18(+2.56%)
Nov 23, 2021 7.000 7.105 6.900 7.030 1,902,222 -0.08(-1.13%)
Nov 22, 2021 7.160 7.330 7.110 7.110 1,441,814 -0.14(-1.93%)
Nov 19, 2021 7.300 7.380 7.185 7.250 1,723,965 -0.20(-2.68%)
Nov 18, 2021 7.470 7.450 7.370 7.450 1,194,310 -0.15(-1.97%)
Nov 17, 2021 7.630 7.765 7.545 7.600 982,408 -0.12(-1.55%)
Nov 16, 2021 7.850 7.870 7.670 7.720 1,539,382 -0.27(-3.38%)
Nov 15, 2021 8.200 8.225 7.990 7.990 1,558,669 -0.42(-4.99%)
Nov 12, 2021 8.360 8.460 8.290 8.410 795,791 -0.06(-0.71%)
Nov 11, 2021 8.300 8.520 8.280 8.470 947,312 +0.19(+2.29%)
Nov 10, 2021 8.400 8.280 932,331 -0.18(-2.13%)
Nov 09, 2021 8.490 8.500 8.340 8.460 1,119,855 -0.03(-0.35%)
Nov 08, 2021 8.480 8.625 8.460 8.490 1,619,616 -0.13(-1.51%)
Nov 05, 2021 8.790 8.810 8.590 8.620 1,268,560 -0.36(-4.01%)
Nov 04, 2021 9.200 9.250 8.880 8.980 1,391,440 -0.09(-0.99%)
Nov 03, 2021 8.880 9.130 8.850 9.070 1,614,199 +0.12(+1.34%)
Nov 02, 2021 9.160 9.170 8.855 8.950 1,614,216 -0.18(-1.97%)
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.