Canada markets close in 1 hour 44 minutes

Frontline plc (FRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.77+0.15 (+0.59%)
As of 02:16PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202424.5124.9024.4524.7724.77568,758
May 06, 202424.8124.9624.5124.6324.631,378,500
May 03, 202424.8524.8824.4424.7424.741,144,100
May 02, 202423.8624.7023.8224.5724.571,851,200
May 01, 202423.4423.7423.1923.3923.39916,600
Apr 30, 202424.0024.1123.4523.4923.491,415,600
Apr 29, 202423.7223.7223.4423.7023.70976,800
Apr 26, 202423.5023.9023.3323.8023.801,345,000
Apr 25, 202422.8723.4522.7223.4423.441,384,900
Apr 24, 202423.3123.3722.5222.7222.723,835,600
Apr 23, 202422.7723.5122.7023.4123.41896,400
Apr 22, 202422.7322.9822.6222.8922.891,086,200
Apr 19, 202423.1623.4322.9523.1023.101,296,200
Apr 18, 202423.6723.7022.7722.8722.872,603,100
Apr 17, 202424.2624.6223.8024.0424.041,257,100
Apr 16, 202424.1524.3723.7224.3524.351,436,200
Apr 15, 202424.1824.5523.8524.1624.161,877,000
Apr 12, 202424.9825.1424.0224.0824.082,091,800
Apr 11, 202424.3924.6823.9924.4624.462,464,500
Apr 10, 202422.9023.2922.8723.1023.101,317,500
Apr 09, 202423.8623.8623.0123.0623.061,354,800
Apr 08, 202423.6723.7623.3523.4923.491,043,500
Apr 05, 202424.2824.3623.7723.9223.921,133,500
Apr 04, 202424.3024.4924.0924.2724.271,524,900
Apr 03, 202423.8024.4423.7724.4424.442,102,000
Apr 02, 202423.5823.6723.3923.6223.621,466,300
Apr 01, 202423.4524.1223.4023.9323.931,752,700
Mar 28, 202423.2723.4923.2323.3823.381,093,200
Mar 27, 202422.7723.2922.7523.2823.281,406,100
Mar 26, 202422.7322.9222.5022.8022.801,790,900
Mar 25, 202423.1623.4622.9923.0323.031,326,700
Mar 22, 202423.2223.2522.9523.0423.041,563,900
Mar 21, 202423.0923.5523.0723.4423.442,995,600
Mar 20, 202422.7122.7122.2522.6422.642,031,600
Mar 19, 202423.5923.8023.1623.2323.231,510,900
Mar 18, 202423.6523.7223.0723.6923.692,660,100
Mar 15, 202423.8023.9323.3123.6523.653,108,900
Mar 14, 202423.0223.9822.8823.9723.972,887,400
Mar 14, 20240.37 Dividend
Mar 13, 202422.9623.6222.8623.3422.971,894,400
Mar 12, 202422.6922.8722.5322.6822.321,446,800
Mar 11, 202423.0423.1022.6422.7022.341,241,100
Mar 08, 202423.2023.4023.1023.2022.83993,000
Mar 07, 202423.4123.6023.2423.5023.131,360,300
Mar 06, 202423.5023.7923.2323.3122.941,868,200
Mar 05, 202423.4023.6923.1023.3522.982,733,400
Mar 04, 202422.7923.0122.4422.5622.202,838,800
Mar 01, 202422.8523.2022.3422.5822.222,754,000
Feb 29, 202422.4323.0422.2322.5322.172,470,000
Feb 28, 202422.5422.9022.5322.7422.382,000,700
Feb 27, 202422.5322.6122.2622.3221.971,650,700
Feb 26, 202422.9623.2322.8523.1722.801,445,400
Feb 23, 202422.9023.0122.5522.8922.531,746,100
Feb 22, 202423.0223.0822.6023.0722.702,154,900
Feb 21, 202423.4023.7222.8823.0122.651,914,200
Feb 20, 202424.1024.3023.5023.5423.172,842,900
Feb 16, 202424.3524.5424.1224.1523.772,482,600
Feb 15, 202423.2523.9623.1623.9223.542,668,000
Feb 14, 202423.3723.6722.9723.2122.843,208,100
Feb 13, 202423.1623.2622.6522.8322.471,868,600
Feb 12, 202422.9723.2822.8423.1122.742,312,800
Feb 09, 202422.1922.3921.9522.2721.921,951,000
Feb 08, 202422.2822.4021.9322.0821.731,483,900
Feb 07, 202421.6122.4621.4522.3321.982,803,100
Feb 06, 202421.8322.0521.4021.4821.141,976,900
Feb 05, 202421.7521.8921.3521.7221.382,196,500
Feb 02, 202421.8721.9621.3221.4321.092,338,300
Feb 01, 202423.0523.2621.2522.0421.696,380,400
Jan 31, 202422.8922.9522.4322.6922.332,101,900
Jan 30, 202422.4222.9122.4222.9022.542,568,300
Jan 29, 202422.6522.7222.0722.2721.921,999,800
Jan 26, 202421.7522.7821.6822.7422.382,555,300
Jan 25, 202421.8921.9421.4321.7721.422,529,400
Jan 24, 202421.8122.0521.6321.8321.482,193,600
Jan 23, 202420.9321.2920.8221.1620.822,362,400
Jan 22, 202422.0022.0621.4821.5621.222,089,400
Jan 19, 202422.1822.5021.9022.2421.892,139,600
Jan 18, 202422.4122.4921.8022.1021.752,136,600
Jan 17, 202422.1822.6722.0922.4922.131,833,800
Jan 16, 202422.9723.1422.1222.2721.923,121,800
Jan 12, 202422.3123.0022.0522.1421.794,161,100
Jan 11, 202421.2321.5520.9321.4121.072,748,600
Jan 10, 202422.2222.2221.6221.8121.461,911,100
Jan 09, 202422.2322.2321.5521.9121.562,614,300
Jan 08, 202421.7521.8721.4721.7821.432,784,700
Jan 05, 202421.2822.4721.1422.2421.894,587,500
Jan 04, 202421.4221.8320.9220.9320.603,490,900
Jan 03, 202420.4521.1720.3821.1220.792,869,300
Jan 02, 202420.4020.5220.0820.1619.842,286,000
Dec 29, 202320.1720.1719.7920.0519.731,918,800
Dec 28, 202320.1620.2219.9119.9719.651,811,700
Dec 27, 202320.3820.5120.1320.1519.832,212,900
Dec 26, 202321.1721.2520.4120.6720.342,649,400
Dec 22, 202321.2821.5421.1821.4721.132,245,700
Dec 21, 202320.5520.9220.5020.8620.532,233,000
Dec 20, 202320.9020.9520.2320.2919.972,640,900
Dec 19, 202320.5020.8220.3320.6620.332,401,400
Dec 18, 202321.5021.5120.3920.5920.265,344,900
Dec 15, 202319.6620.4619.1920.0919.777,844,800
Dec 14, 202319.1819.2818.7118.8618.564,886,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...