NYSE:FRO
Frontline Ltd Stock Price (Quote)
$24.74
+0.170 (+0.692%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FRO stock ended at $24.74. This is 0.692% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.80% from a day low at $24.44 to a day high of $24.88. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $9.01 | $9.58 | $8.92 | $9.55 | 1 166 600 |
| Mar 10, 2016 | $8.86 | $8.86 | $8.25 | $8.50 | 1 021 700 |
| Mar 09, 2016 | $8.65 | $8.80 | $8.51 | $8.62 | 1 016 200 |
| Mar 08, 2016 | $9.81 | $9.81 | $8.76 | $8.48 | 1 762 300 |
| Mar 07, 2016 | $9.60 | $9.82 | $9.57 | $9.32 | 781 700 |
| Mar 04, 2016 | $9.12 | $9.97 | $9.12 | $9.47 | 1 370 000 |
| Mar 03, 2016 | $8.87 | $9.01 | $8.76 | $8.60 | 914 500 |
| Mar 02, 2016 | $8.68 | $8.82 | $8.37 | $8.40 | 1 112 800 |
| Mar 01, 2016 | $8.90 | $9.05 | $8.78 | $8.61 | 759 500 |
| Feb 29, 2016 | $9.16 | $9.25 | $8.82 | $8.50 | 1 120 600 |
| Feb 26, 2016 | $9.18 | $9.24 | $8.90 | $8.66 | 635 300 |
| Feb 25, 2016 | $9.07 | $9.19 | $8.81 | $8.76 | 465 700 |
| Feb 24, 2016 | $8.97 | $9.26 | $8.75 | $8.84 | 539 900 |
| Feb 23, 2016 | $9.66 | $9.67 | $9.03 | $8.71 | 600 200 |
| Feb 22, 2016 | $9.46 | $9.70 | $9.24 | $9.07 | 805 200 |
| Feb 19, 2016 | $8.76 | $9.10 | $8.63 | $8.72 | 574 300 |
| Feb 18, 2016 | $9.14 | $9.14 | $8.71 | $8.39 | 495 100 |
| Feb 17, 2016 | $8.87 | $9.40 | $8.85 | $8.86 | 985 800 |
| Feb 16, 2016 | $8.54 | $8.87 | $8.37 | $8.41 | 544 000 |
| Feb 12, 2016 | $8.26 | $8.73 | $8.14 | $8.25 | 770 500 |
| Feb 11, 2016 | $7.90 | $8.34 | $7.78 | $7.91 | 878 200 |
| Feb 10, 2016 | $8.19 | $8.50 | $8.06 | $7.88 | 727 500 |
| Feb 09, 2016 | $8.20 | $8.62 | $7.96 | $7.83 | 1 192 900 |
| Feb 08, 2016 | $8.65 | $8.66 | $7.93 | $8.09 | 1 649 100 |
| Feb 05, 2016 | $9.87 | $9.98 | $9.07 | $8.86 | 1 551 400 |
