$3.30 0.00 (%) Frontline Ltd - NYSE

Jul. 29, 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
7/29/20153.163.303.143.302,530,235
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
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
  • Showing 1-100 of 2,438 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!