$2.61 +0.06 (%) Frontline Ltd - NYSE

Sep. 2, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
9/1/20152.602.642.542.551,197,568
9/1/20150.110.110.100.1023,000
8/31/20152.612.752.582.661,239,602
8/31/20150.090.110.090.10241,600
8/28/20152.572.702.552.701,520,774
8/28/20150.090.090.080.08121,900
8/27/20152.572.632.472.552,544,919
8/27/20150.100.100.090.0912,704
8/26/20152.532.572.382.502,773,888
8/26/20150.090.100.090.1041,500
8/25/20152.362.382.302.321,373,659
8/25/20150.110.110.110.115,000
8/24/20152.172.342.082.223,175,188
8/24/20150.080.100.080.10299,500
8/21/20152.392.432.282.352,281,914
8/21/20150.090.100.080.08169,000
8/20/20152.512.532.362.401,742,808
8/20/20150.150.150.090.09536,600
8/19/20152.672.672.522.551,104,328
8/19/20150.170.170.170.179,800
8/18/20152.682.702.632.671,180,824
8/18/20150.170.170.170.170
8/17/20152.612.752.582.691,304,791
8/17/20150.170.170.170.175,500
8/14/20152.552.562.502.521,115,216
8/14/20150.170.170.170.170
8/13/20152.532.592.472.591,728,379
8/13/20150.180.180.170.1734,000
8/12/20152.562.582.462.492,292,663
8/12/20150.160.160.160.160
8/11/20152.612.662.582.611,065,609
8/11/20150.170.170.170.170
8/10/20152.622.652.512.642,880,996
8/10/20150.170.170.170.170
8/7/20152.822.842.752.811,205,777
8/7/20150.170.170.170.170
8/6/20152.762.912.752.901,409,630
8/6/20150.180.180.180.180
8/5/20152.902.902.752.832,062,537
8/5/20150.180.180.180.1825,300
8/4/20152.963.042.922.951,335,358
8/4/20150.170.170.170.175,000
8/3/20152.993.002.872.952,246,780
7/31/20153.093.163.003.092,579,981
7/31/20150.170.170.170.170
7/30/20153.223.223.123.171,406,518
7/30/20150.160.160.160.160
7/29/20153.163.303.143.302,530,235
7/29/20150.170.170.170.170
7/28/20153.103.153.043.111,603,239
7/28/20150.170.170.170.1711,500
7/27/20153.193.192.993.052,321,991
7/27/20150.170.170.160.1626,500
7/24/20153.093.163.053.121,618,718
7/24/20150.180.180.170.1786,500
7/23/20153.253.343.013.164,497,352
7/23/20150.180.180.180.1813,000
7/22/20153.083.403.063.357,235,619
7/22/20150.180.180.180.182,500
7/21/20153.093.132.912.997,678,172
7/21/20150.180.180.170.1781,300
7/20/20152.702.752.642.734,108,845
7/20/20150.190.190.190.191,000
7/17/20152.542.572.492.521,594,398
7/17/20150.200.200.170.1931,500
7/16/20152.572.572.462.521,920,071
7/16/20150.200.200.190.1928,100
7/15/20152.532.582.482.562,499,206
7/15/20150.200.200.200.203,000
7/14/20152.402.462.382.422,161,181
7/14/20150.200.200.200.200
7/13/20152.402.422.352.371,189,546
7/13/20150.200.200.200.200
7/10/20152.422.432.322.412,633,632
7/10/20150.210.210.210.214,000
7/9/20152.372.432.322.332,198,608
7/9/20150.200.210.190.204,700
7/8/20152.332.342.212.243,692,334
7/8/20150.200.200.200.201,000
7/7/20152.372.382.312.373,312,241
7/7/20150.210.210.190.198,000
7/6/20152.432.442.392.423,091,774
7/6/20150.200.200.200.200
7/3/20150.200.200.200.200
7/2/20152.452.532.382.415,089,863
7/2/20150.210.210.200.2086,000
7/1/20152.552.602.482.582,187,548
6/30/20152.592.592.412.442,110,130
6/30/20150.210.210.200.2126,500
6/29/20152.622.672.542.561,854,020
6/29/20150.210.210.200.2153,000
6/26/20152.692.722.632.683,762,497
6/26/20150.220.220.210.217,800
6/25/20152.802.812.632.672,605,801
6/25/20150.220.220.220.221,000
6/24/20152.762.822.742.801,406,807
6/24/20150.220.220.220.221,000
6/23/20152.742.812.712.801,262,777
6/23/20150.210.220.210.2212,500
6/22/20152.812.852.762.791,394,159
  • Showing 1-100 of 2,461 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!