Australia markets closed

Frontline plc (FRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.10+0.23 (+1.01%)
At close: 04:00PM EDT
23.45 +0.35 (+1.52%)
After hours: 06:04PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.1623.4322.9523.1023.101,296,200
18 Apr 202423.6723.7022.7722.8722.872,603,100
17 Apr 202424.2624.6223.8024.0424.041,257,100
16 Apr 202424.1524.3723.7224.3524.351,436,200
15 Apr 202424.1824.5523.8524.1624.161,877,000
12 Apr 202424.9825.1424.0224.0824.082,091,800
11 Apr 202424.3924.6823.9924.4624.462,464,500
10 Apr 202422.9023.2922.8723.1023.101,317,500
09 Apr 202423.8623.8623.0123.0623.061,354,800
08 Apr 202423.6723.7623.3523.4923.491,043,500
05 Apr 202424.2824.3623.7723.9223.921,133,500
04 Apr 202424.3024.4924.0924.2724.271,524,900
03 Apr 202423.8024.4423.7724.4424.442,102,000
02 Apr 202423.5823.6723.3923.6223.621,466,300
01 Apr 202423.4524.1223.4023.9323.931,752,700
28 Mar 202423.2723.4923.2323.3823.381,093,200
27 Mar 202422.7723.2922.7523.2823.281,406,100
26 Mar 202422.7322.9222.5022.8022.801,790,900
25 Mar 202423.1623.4622.9923.0323.031,326,700
22 Mar 202423.2223.2522.9523.0423.041,563,900
21 Mar 202423.0923.5523.0723.4423.442,995,600
20 Mar 202422.7122.7122.2522.6422.642,031,600
19 Mar 202423.5923.8023.1623.2323.231,510,900
18 Mar 202423.6523.7223.0723.6923.692,660,100
15 Mar 202423.8023.9323.3123.6523.653,108,900
14 Mar 202423.0223.9822.8823.9723.972,887,400
14 Mar 20240.37 Dividend
13 Mar 202422.9623.6222.8623.3422.971,894,400
12 Mar 202422.6922.8722.5322.6822.321,446,800
11 Mar 202423.0423.1022.6422.7022.341,241,100
08 Mar 202423.2023.4023.1023.2022.83993,000
07 Mar 202423.4123.6023.2423.5023.131,360,300
06 Mar 202423.5023.7923.2323.3122.941,868,200
05 Mar 202423.4023.6923.1023.3522.982,733,400
04 Mar 202422.7923.0122.4422.5622.202,838,800
01 Mar 202422.8523.2022.3422.5822.222,754,000
29 Feb 202422.4323.0422.2322.5322.172,470,000
28 Feb 202422.5422.9022.5322.7422.382,000,700
27 Feb 202422.5322.6122.2622.3221.971,650,700
26 Feb 202422.9623.2322.8523.1722.801,445,400
23 Feb 202422.9023.0122.5522.8922.531,746,100
22 Feb 202423.0223.0822.6023.0722.702,154,900
21 Feb 202423.4023.7222.8823.0122.651,914,200
20 Feb 202424.1024.3023.5023.5423.172,842,900
16 Feb 202424.3524.5424.1224.1523.772,482,600
15 Feb 202423.2523.9623.1623.9223.542,668,000
14 Feb 202423.3723.6722.9723.2122.843,208,100
13 Feb 202423.1623.2622.6522.8322.471,868,600
12 Feb 202422.9723.2822.8423.1122.742,312,800
09 Feb 202422.1922.3921.9522.2721.921,951,000
08 Feb 202422.2822.4021.9322.0821.731,483,900
07 Feb 202421.6122.4621.4522.3321.982,803,100
06 Feb 202421.8322.0521.4021.4821.141,976,900
05 Feb 202421.7521.8921.3521.7221.382,196,500
02 Feb 202421.8721.9621.3221.4321.092,338,300
01 Feb 202423.0523.2621.2522.0421.696,380,400
31 Jan 202422.8922.9522.4322.6922.332,101,900
30 Jan 202422.4222.9122.4222.9022.542,568,300
29 Jan 202422.6522.7222.0722.2721.921,999,800
26 Jan 202421.7522.7821.6822.7422.382,555,300
25 Jan 202421.8921.9421.4321.7721.422,529,400
24 Jan 202421.8122.0521.6321.8321.482,193,600
23 Jan 202420.9321.2920.8221.1620.822,362,400
22 Jan 202422.0022.0621.4821.5621.222,089,400
19 Jan 202422.1822.5021.9022.2421.892,139,600
18 Jan 202422.4122.4921.8022.1021.752,136,600
17 Jan 202422.1822.6722.0922.4922.131,833,800
16 Jan 202422.9723.1422.1222.2721.923,121,800
12 Jan 202422.3123.0022.0522.1421.794,161,100
11 Jan 202421.2321.5520.9321.4121.072,748,600
10 Jan 202422.2222.2221.6221.8121.461,911,100
09 Jan 202422.2322.2321.5521.9121.562,614,300
08 Jan 202421.7521.8721.4721.7821.432,784,700
05 Jan 202421.2822.4721.1422.2421.894,587,500
04 Jan 202421.4221.8320.9220.9320.603,490,900
03 Jan 202420.4521.1720.3821.1220.792,869,300
02 Jan 202420.4020.5220.0820.1619.842,286,000
29 Dec 202320.1720.1719.7920.0519.731,918,800
28 Dec 202320.1620.2219.9119.9719.651,811,700
27 Dec 202320.3820.5120.1320.1519.832,212,900
26 Dec 202321.1721.2520.4120.6720.342,649,400
22 Dec 202321.2821.5421.1821.4721.132,245,700
21 Dec 202320.5520.9220.5020.8620.532,233,000
20 Dec 202320.9020.9520.2320.2919.972,640,900
19 Dec 202320.5020.8220.3320.6620.332,401,400
18 Dec 202321.5021.5120.3920.5920.265,344,900
15 Dec 202319.6620.4619.1920.0919.777,844,800
14 Dec 202319.1819.2818.7118.8618.564,886,500
14 Dec 20230.3 Dividend
13 Dec 202318.5618.9318.3418.9018.312,700,900
12 Dec 202318.6118.8318.4518.5617.982,410,800
11 Dec 202319.0119.0118.7018.9718.372,333,500
08 Dec 202319.3519.4319.1419.3418.731,379,100
07 Dec 202319.4619.5018.9819.2818.673,051,200
06 Dec 202319.3819.7218.9919.1918.593,221,500
05 Dec 202319.6419.6419.1719.2518.643,096,000
04 Dec 202320.1020.2119.5919.6819.062,828,700
01 Dec 202320.0620.5620.0420.1119.483,411,900
30 Nov 202319.5220.2519.3119.8819.257,625,900
29 Nov 202321.1421.4720.8521.1820.513,377,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...