$9.22 -0.72 (%) Frontline Ltd - NYSE

Feb. 5, 2016 | 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
2/5/20169.879.989.079.221,551,390
2/4/201610.1410.589.539.942,052,263
2/3/20169.9510.699.5110.001,622,920
2/2/20162.012.041.901.932,470,821
2/1/20162.152.162.032.081,945,833
1/29/20162.152.202.142.182,753,917
1/28/20162.212.242.122.181,914,395
1/27/20162.182.222.092.122,546,005
1/26/20162.162.192.092.152,904,783
1/25/20162.172.192.052.061,988,377
1/22/20162.202.252.122.173,743,926
1/21/20162.092.252.042.183,599,604
1/20/20162.012.031.872.024,083,928
1/19/20162.172.182.042.093,784,667
1/15/20162.042.091.982.034,483,183
1/14/20162.202.212.122.144,653,065
1/13/20162.312.332.122.163,844,049
1/12/20162.292.312.062.155,355,596
1/11/20162.422.442.322.332,499,538
1/8/20162.532.572.402.453,393,678
1/7/20162.362.442.332.355,136,398
1/6/20162.562.662.542.584,266,571
1/5/20162.842.862.732.763,445,592
1/4/20162.912.952.852.932,337,478
12/31/20152.933.062.932.992,309,861
12/30/20152.923.052.902.962,351,796
12/29/20152.892.952.882.931,779,825
12/28/20152.862.932.822.902,287,996
12/24/20152.902.972.872.96998,958
12/23/20152.902.962.892.932,089,477
12/22/20152.932.932.842.862,226,316
12/21/20153.013.032.892.933,499,274
12/18/20152.923.152.923.0319,546,546
12/17/20153.063.072.912.932,187,576
12/16/20152.923.062.893.032,638,779
12/15/20152.873.072.853.013,265,926
12/14/20152.792.892.682.883,478,523
12/11/20152.962.982.822.872,538,012
12/10/20152.983.052.952.991,604,145
12/9/20153.003.052.932.982,808,477
12/8/20152.973.002.892.933,729,193
12/7/20153.073.283.023.022,362,328
12/4/20152.993.142.993.113,718,937
12/3/20153.033.072.892.922,034,736
12/2/20153.013.052.872.971,892,408
12/1/20152.853.022.832.982,197,426
11/30/20152.983.032.933.031,595,343
11/27/20152.923.012.892.971,182,492
11/25/20153.043.092.933.082,584,556
11/24/20153.103.193.013.082,447,517
11/23/20152.902.902.722.881,860,150
11/20/20152.922.942.852.88803,294
11/19/20152.942.962.842.88989,713
11/18/20152.952.962.822.911,476,582
11/17/20153.123.132.923.001,604,282
11/16/20153.043.152.983.15989,598
11/13/20152.983.122.883.051,487,180
11/12/20152.983.042.972.99912,148
11/11/20153.113.193.043.111,544,408
11/10/20153.323.343.203.28889,570
11/9/20153.353.413.253.311,641,783
11/6/20153.203.263.173.25782,956
11/5/20153.203.213.113.16979,637
11/4/20153.313.323.193.201,062,284
11/3/20153.253.333.243.331,313,160
11/2/20153.263.303.123.221,887,636
10/30/20153.073.183.023.161,367,817
10/29/20153.023.112.973.011,466,896
10/28/20152.953.102.913.081,394,510
10/27/20152.993.022.902.961,424,351
10/26/20153.063.113.013.03813,348
10/23/20153.053.113.013.06964,464
10/22/20153.063.153.053.101,050,351
10/21/20153.133.183.063.091,075,824
10/20/20153.043.133.003.131,241,162
10/19/20153.223.243.013.082,684,962
10/16/20153.303.323.183.302,962,195
10/15/20153.233.283.183.281,770,578
10/14/20153.303.343.143.222,166,589
10/13/20153.273.323.183.231,648,080
10/12/20153.303.333.153.221,783,827
10/9/20153.243.293.113.172,336,684
10/8/20153.153.203.123.181,558,993
10/7/20153.093.092.933.041,608,437
10/6/20153.103.173.033.132,236,427
10/5/20153.063.072.973.032,446,050
10/2/20152.732.902.712.891,772,948
10/1/20152.762.792.672.721,224,502
9/30/20152.632.732.602.691,410,215
9/30/20150.100.130.100.1370,500
9/29/20152.582.622.492.50891,193
9/29/20150.100.110.100.1122,000
9/28/20152.612.642.492.521,478,638
9/28/20150.100.100.090.1075,500
9/25/20152.722.752.592.591,854,256
9/25/20150.080.100.080.10553,000
9/24/20152.722.772.632.701,051,386
9/24/20150.080.080.080.086,000
9/23/20152.842.852.672.741,268,218
9/23/20150.080.080.080.0827,000
  • Showing 1-100 of 2,426 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center