$2.41 -0.17 (%) Frontline Ltd - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
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
6/22/20150.210.210.210.210
6/19/20152.732.782.722.741,735,827
6/19/20150.220.220.200.2175,500
6/18/20152.722.752.692.722,331,854
6/18/20150.220.220.220.2217,500
6/17/20152.762.772.632.672,366,479
6/17/20150.230.230.210.2234,500
6/16/20152.752.822.672.722,704,290
6/16/20150.210.210.210.213,900
6/15/20152.832.872.762.802,499,270
6/15/20150.230.230.210.2175,491
6/12/20152.752.962.682.955,228,354
6/12/20150.250.250.230.23110,950
6/11/20152.902.932.822.872,311,017
6/11/20150.260.260.250.259,000
6/10/20152.812.902.762.902,162,409
6/10/20150.250.250.250.253,000
6/9/20152.762.802.732.771,155,556
6/9/20150.260.260.250.2510,350
6/8/20152.802.822.732.751,883,238
6/8/20150.250.250.250.252,000
6/5/20152.732.792.712.731,614,200
6/5/20150.240.240.240.240
6/4/20152.792.852.662.712,459,462
6/4/20150.250.250.230.2461,500
6/3/20152.802.882.762.852,507,669
6/3/20150.260.270.250.2530,750
6/2/20152.712.892.672.883,422,334
6/2/20150.270.270.270.2722,000
6/1/20152.652.772.612.744,437,868
6/1/20150.250.280.250.2866,532
5/29/20152.872.872.502.5810,969,625
5/29/20150.270.280.270.285,000
5/28/20152.973.122.873.064,765,021
5/28/20150.280.280.280.284,000
5/27/20152.943.132.922.994,537,852
5/27/20150.280.280.270.2713,000
5/26/20152.852.922.802.852,909,282
5/26/20150.280.280.240.26249,300
5/25/20150.280.280.270.276,600
5/22/20152.913.042.842.996,047,450
5/22/20150.300.300.270.28140,850
5/21/20152.662.782.652.731,676,453
5/21/20150.300.330.300.3184,000
5/20/20152.652.752.622.681,963,068
5/20/20150.300.310.280.3152,000
5/19/20152.702.722.552.642,846,560
5/19/20150.280.300.280.30144,750
5/18/20152.802.812.702.714,075,271
5/15/20152.642.842.522.805,409,073
5/15/20150.320.350.310.3257,350
5/14/20152.432.592.432.583,806,501
5/14/20150.260.310.260.31145,100
5/13/20152.452.482.352.412,226,975
5/13/20150.280.280.250.2676,700
5/12/20152.412.492.362.382,238,368
5/12/20150.260.300.260.2871,650
5/11/20152.452.482.312.362,743,319
5/11/20150.260.260.240.2441,000
5/8/20152.482.512.382.421,817,473
5/8/20150.250.250.250.250
5/7/20152.442.462.352.361,915,862
5/7/20150.260.260.250.2513,635
5/6/20152.502.552.322.413,065,388
5/6/20150.260.270.260.271,500
5/5/20152.512.612.452.482,050,180
5/5/20150.280.280.260.266,500
5/4/20152.552.592.462.491,533,055
5/4/20150.270.270.270.276,500
5/1/20152.512.562.422.501,846,318
5/1/20150.290.290.260.267,000
4/30/20152.622.632.512.562,063,834
4/30/20150.230.290.230.28111,400
4/29/20152.602.612.452.482,381,794
4/29/20150.240.240.240.24500
4/28/20152.622.682.592.642,016,841
4/28/20150.240.240.230.2367,500
4/27/20152.672.762.602.621,990,314
4/27/20150.250.250.230.2439,200
4/24/20152.722.742.642.711,843,613
4/24/20150.260.260.250.2530,000
4/23/20152.812.832.752.802,087,880
4/23/20150.280.280.280.280
  • Showing 1-100 of 2,420 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!