Australia markets closed

Frontline plc (FRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.59-0.26 (-1.09%)
At close: 04:00PM EDT
23.60 +0.01 (+0.04%)
After hours: 07:58PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202423.9123.9123.5223.5923.59825,400
25 July 202424.3424.3923.7823.8523.851,109,300
24 July 202425.4325.4324.5224.5224.521,486,300
23 July 202425.1025.4525.0025.2525.251,124,400
22 July 202424.3325.6524.3225.5525.552,524,300
19 July 202423.7724.0323.6923.9623.961,609,400
18 July 202423.8023.8123.1623.5823.581,763,900
17 July 202423.7423.8623.1823.4123.41896,700
16 July 202423.7123.8823.5623.8023.80678,800
15 July 202423.5223.8623.3723.5823.58891,200
12 July 202423.5723.6823.2323.5423.541,475,000
11 July 202423.0023.3822.7923.3623.361,828,400
10 July 202423.4523.5923.3023.3423.341,234,500
09 July 202423.5623.8223.4323.5023.50983,600
08 July 202424.2224.2323.7123.8023.801,735,900
05 July 202424.8924.9924.2924.3624.361,158,700
03 July 202425.3325.5925.2025.2025.20647,300
02 July 202425.1525.3324.9225.3125.311,100,500
01 July 202425.1325.1524.5824.9624.962,205,900
28 June 202426.4426.5325.6425.7625.761,252,800
27 June 202426.2926.4826.1226.2726.27773,000
26 June 202425.6726.1725.5226.1026.101,054,500
25 June 202425.7525.8825.4625.6925.691,356,400
24 June 202425.8926.1625.7826.0426.04948,000
21 June 202425.8925.9125.4925.6925.691,819,100
20 June 202425.2225.8425.0625.3425.341,734,500
18 June 202424.3824.6924.3224.6824.681,308,200
17 June 202424.2224.3023.6423.9523.951,584,000
14 June 202424.3324.5924.0424.0424.041,694,300
14 June 20240.62 Dividend
13 June 202425.9626.0525.4925.7625.141,338,600
12 June 202426.1226.4926.0026.4725.83751,300
11 June 202425.7526.0825.3125.9225.301,738,800
10 June 202426.5326.7526.4426.7426.10665,200
07 June 202426.4926.6226.0826.2525.621,169,600
06 June 202427.2327.2326.6626.8326.18998,900
05 June 202426.8427.4926.8427.4526.791,145,100
04 June 202427.3027.6326.7726.8826.232,312,600
03 June 202428.0028.0027.5727.9527.281,375,100
31 May 202428.8128.8328.2528.3227.642,523,900
30 May 202428.5428.8227.7627.9627.292,425,600
29 May 202429.0029.0928.5628.7228.031,686,600
28 May 202429.3629.3928.7729.2128.511,699,800
24 May 202428.4028.8328.3528.5527.861,285,400
23 May 202428.3128.5527.8827.9627.291,275,400
22 May 202428.3828.6827.7228.0027.331,611,100
21 May 202428.4329.0528.4328.9128.211,673,200
20 May 202427.4828.2727.4828.1027.421,010,800
17 May 202427.4127.6327.0227.4826.82753,300
16 May 202427.2327.5527.1927.3226.661,451,300
15 May 202426.6327.1726.5427.1326.481,446,600
14 May 202426.4626.7726.3026.7626.121,096,800
13 May 202426.5426.6126.3026.5725.931,182,500
10 May 202426.6626.7426.1626.1925.561,682,300
09 May 202425.3625.8325.3625.7325.111,374,800
08 May 202424.7925.3924.7625.3024.692,428,000
07 May 202424.5124.9124.4524.8724.27924,900
06 May 202424.8124.9624.5124.6324.041,378,500
03 May 202424.8524.8824.4424.7424.141,144,100
02 May 202423.8624.7023.8224.5723.981,851,200
01 May 202423.4423.7423.1923.3922.83916,600
30 Apr 202424.0024.1123.4523.4922.921,415,600
29 Apr 202423.7223.7223.4423.7023.13976,800
26 Apr 202423.5023.9023.3323.8023.231,345,000
25 Apr 202422.8723.4522.7223.4422.881,384,900
24 Apr 202423.3123.3722.5222.7222.173,835,600
23 Apr 202422.7723.5122.7023.4122.85896,400
22 Apr 202422.7322.9822.6222.8922.341,086,200
19 Apr 202423.1623.4322.9523.1022.541,296,200
18 Apr 202423.6723.7022.7722.8722.322,603,100
17 Apr 202424.2624.6223.8024.0423.461,257,100
16 Apr 202424.1524.3723.7224.3523.761,436,200
15 Apr 202424.1824.5523.8524.1623.581,877,000
12 Apr 202424.9825.1424.0224.0823.502,091,800
11 Apr 202424.3924.6823.9924.4623.872,464,500
10 Apr 202422.9023.2922.8723.1022.541,317,500
09 Apr 202423.8623.8623.0123.0622.501,354,800
08 Apr 202423.6723.7623.3523.4922.921,043,500
05 Apr 202424.2824.3623.7723.9223.341,133,500
04 Apr 202424.3024.4924.0924.2723.691,524,900
03 Apr 202423.8024.4423.7724.4423.852,102,000
02 Apr 202423.5823.6723.3923.6223.051,466,300
01 Apr 202423.4524.1223.4023.9323.351,752,700
28 Mar 202423.2723.4923.2323.3822.821,093,200
27 Mar 202422.7723.2922.7523.2822.721,406,100
26 Mar 202422.7322.9222.5022.8022.251,790,900
25 Mar 202423.1623.4622.9923.0322.481,326,700
22 Mar 202423.2223.2522.9523.0422.491,563,900
21 Mar 202423.0923.5523.0723.4422.882,995,600
20 Mar 202422.7122.7122.2522.6422.102,031,600
19 Mar 202423.5923.8023.1623.2322.671,510,900
18 Mar 202423.6523.7223.0723.6923.122,660,100
15 Mar 202423.8023.9323.3123.6523.083,108,900
14 Mar 202423.0223.9822.8823.9723.392,887,400
14 Mar 20240.37 Dividend
13 Mar 202422.9623.6222.8623.3422.421,894,400
12 Mar 202422.6922.8722.5322.6821.781,446,800
11 Mar 202423.0423.1022.6422.7021.801,241,100
08 Mar 202423.2023.4023.1023.2022.28993,000
07 Mar 202423.4123.6023.2423.5022.571,360,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...