Australia markets closed

Frontline plc (FRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.89-0.18 (-0.78%)
At close: 04:00PM EST
23.25 +0.36 (+1.57%)
After hours: 07:59PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202422.9023.0122.5522.8922.891,744,000
22 Feb 202423.0223.0822.6023.0723.072,154,900
21 Feb 202423.4023.7222.8823.0123.011,914,200
20 Feb 202424.1024.3023.5023.5423.542,842,900
16 Feb 202424.3524.5424.1224.1524.152,482,600
15 Feb 202423.2523.9623.1623.9223.922,668,000
14 Feb 202423.3723.6722.9723.2123.213,208,100
13 Feb 202423.1623.2622.6522.8322.831,868,600
12 Feb 202422.9723.2822.8423.1123.112,312,800
09 Feb 202422.1922.3921.9522.2722.271,951,000
08 Feb 202422.2822.4021.9322.0822.081,483,900
07 Feb 202421.6122.4621.4522.3322.332,803,100
06 Feb 202421.8322.0521.4021.4821.481,976,900
05 Feb 202421.7521.8921.3521.7221.722,196,500
02 Feb 202421.8721.9621.3221.4321.432,338,300
01 Feb 202423.0523.2621.2522.0422.046,380,400
31 Jan 202422.8922.9522.4322.6922.692,101,900
30 Jan 202422.4222.9122.4222.9022.902,568,300
29 Jan 202422.6522.7222.0722.2722.271,999,800
26 Jan 202421.7522.7821.6822.7422.742,555,300
25 Jan 202421.8921.9421.4321.7721.772,529,400
24 Jan 202421.8122.0521.6321.8321.832,193,600
23 Jan 202420.9321.2920.8221.1621.162,362,400
22 Jan 202422.0022.0621.4821.5621.562,089,400
19 Jan 202422.1822.5021.9022.2422.242,139,600
18 Jan 202422.4122.4921.8022.1022.102,136,600
17 Jan 202422.1822.6722.0922.4922.491,833,800
16 Jan 202422.9723.1422.1222.2722.273,121,800
12 Jan 202422.3123.0022.0522.1422.144,161,100
11 Jan 202421.2321.5520.9321.4121.412,748,600
10 Jan 202422.2222.2221.6221.8121.811,911,100
09 Jan 202422.2322.2321.5521.9121.912,614,300
08 Jan 202421.7521.8721.4721.7821.782,784,700
05 Jan 202421.2822.4721.1422.2422.244,587,500
04 Jan 202421.4221.8320.9220.9320.933,490,900
03 Jan 202420.4521.1720.3821.1221.122,869,300
02 Jan 202420.4020.5220.0820.1620.162,286,000
29 Dec 202320.1720.1719.7920.0520.051,918,800
28 Dec 202320.1620.2219.9119.9719.971,811,700
27 Dec 202320.3820.5120.1320.1520.152,212,900
26 Dec 202321.1721.2520.4120.6720.672,649,400
22 Dec 202321.2821.5421.1821.4721.472,245,700
21 Dec 202320.5520.9220.5020.8620.862,233,000
20 Dec 202320.9020.9520.2320.2920.292,640,900
19 Dec 202320.5020.8220.3320.6620.662,401,400
18 Dec 202321.5021.5120.3920.5920.595,344,900
15 Dec 202319.6620.4619.1920.0920.097,844,800
14 Dec 202319.1819.2818.7118.8618.864,886,500
14 Dec 20230.3 Dividend
13 Dec 202318.5618.9318.3418.9018.602,700,900
12 Dec 202318.6118.8318.4518.5618.272,410,800
11 Dec 202319.0119.0118.7018.9718.672,333,500
08 Dec 202319.3519.4319.1419.3419.031,379,100
07 Dec 202319.4619.5018.9819.2818.973,051,200
06 Dec 202319.3819.7218.9919.1918.893,221,500
05 Dec 202319.6419.6419.1719.2518.943,096,000
04 Dec 202320.1020.2119.5919.6819.372,828,700
01 Dec 202320.0620.5620.0420.1119.793,411,900
30 Nov 202319.5220.2519.3119.8819.567,625,900
29 Nov 202321.1421.4720.8521.1820.843,377,000
28 Nov 202322.1122.1821.6321.6321.292,086,800
27 Nov 202322.3822.4922.0022.2121.862,195,900
24 Nov 202322.5022.7922.3722.5522.191,680,000
22 Nov 202321.6522.0721.5521.9321.582,254,500
21 Nov 202322.0922.1421.8022.1321.781,804,000
20 Nov 202322.2922.4722.1022.1921.842,195,400
17 Nov 202321.3922.0921.3821.8221.472,361,700
16 Nov 202321.5021.5421.0521.3220.982,310,200
15 Nov 202321.9922.0921.6321.7721.422,026,900
14 Nov 202321.3821.5520.8621.5021.162,354,100
13 Nov 202321.6121.7621.4321.6121.271,359,100
10 Nov 202321.4721.5821.2421.4521.111,193,600
09 Nov 202321.5421.8321.2321.2720.932,289,400
08 Nov 202321.7521.7521.1721.4021.063,533,200
07 Nov 202321.8622.0421.2721.8021.454,984,000
06 Nov 202322.9522.9522.1722.2821.932,659,200
03 Nov 202322.2922.7522.0722.6722.312,571,600
02 Nov 202322.6422.8822.3022.7722.412,911,100
01 Nov 202322.3522.9322.3222.7322.372,700,600
31 Oct 202322.0022.4921.8622.2521.902,271,700
30 Oct 202322.2622.4421.6421.8521.502,350,600
27 Oct 202321.8222.4421.6922.2721.922,678,900
26 Oct 202321.4021.6421.0321.4221.082,241,500
25 Oct 202321.4521.6021.3321.5521.212,412,300
24 Oct 202321.0421.5020.9621.4521.113,382,200
23 Oct 202320.8021.2120.6620.9520.622,527,100
20 Oct 202320.8921.1320.6421.0720.743,134,800
19 Oct 202320.7320.8420.4520.7020.373,157,900
18 Oct 202321.1421.2420.8320.9620.631,975,500
17 Oct 202321.2421.4421.0821.2320.892,709,800
16 Oct 202320.8021.1020.6321.0220.693,068,700
13 Oct 202320.6121.0420.5220.6120.283,554,900
12 Oct 202320.3520.5720.0920.3920.072,834,800
11 Oct 202319.6020.2119.4820.1919.873,077,000
10 Oct 202319.7719.8619.5419.6919.384,095,500
09 Oct 202319.0019.5018.7319.2618.955,554,100
06 Oct 202317.6018.5217.4918.2717.985,118,700
05 Oct 202317.4218.8017.3918.6918.399,084,300
04 Oct 202317.6617.6617.0217.3617.082,749,200
03 Oct 202317.9818.0817.6418.0217.732,844,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...