$7.90 +0.06 (%) Frontline Ltd - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
5/25/20167.797.957.717.841,093,792
5/24/20167.747.837.637.77652,808
5/23/20167.607.867.607.711,069,774
5/20/20167.557.597.417.531,134,188
5/19/20167.717.727.437.471,443,712
5/18/20168.008.097.907.97884,039
5/17/20168.128.388.058.14733,510
5/16/20167.938.127.938.11535,729
5/13/20167.767.967.687.83556,816
5/12/20168.038.107.777.87564,763
5/11/20167.928.217.817.971,108,330
5/10/20167.798.157.788.12950,051
5/9/20167.677.837.537.78723,151
5/6/20167.577.867.547.80816,792
5/5/20167.747.827.427.451,578,585
5/4/20167.767.887.407.581,933,256
5/3/20168.018.047.817.84961,081
5/2/20168.108.318.038.31866,418
4/29/20168.308.468.088.241,387,965
4/28/20168.468.748.438.461,346,200
4/27/20168.569.008.548.861,548,181
4/26/20168.348.658.288.59914,673
4/25/20168.478.498.278.33783,385
4/22/20168.638.748.548.59677,035
4/21/20168.358.678.248.46940,545
4/20/20168.208.648.208.40855,599
4/19/20168.298.638.208.541,646,615
4/18/20167.818.047.747.84840,780
4/15/20167.867.867.627.75974,621
4/14/20168.288.298.018.06692,395
4/13/20167.948.307.888.231,172,185
4/12/20167.657.977.577.90903,823
4/11/20167.717.987.697.80758,874
4/8/20167.517.747.517.69769,333
4/7/20167.497.627.407.431,029,559
4/6/20167.587.917.457.88906,905
4/5/20167.717.737.547.64886,029
4/4/20168.248.277.887.89909,560
4/1/20168.208.408.048.38812,101
3/31/20168.398.558.218.371,127,460
3/30/20168.128.227.928.10920,290
3/29/20167.788.007.607.98986,010
3/28/20167.817.907.517.63784,722
3/24/20167.607.847.427.821,029,354
3/23/20168.228.257.707.771,049,405
3/22/20168.228.478.218.27677,672
3/21/20168.658.728.418.491,198,334
3/18/20169.229.328.918.941,167,572
3/17/20169.359.469.209.38465,070
3/16/20169.119.469.099.43509,243
3/15/20169.389.399.049.18441,645
3/14/20169.629.679.279.51812,088
3/11/20169.019.588.929.551,166,558
3/10/20168.868.868.258.501,023,265
3/9/20168.658.808.518.621,017,207
3/8/20169.819.818.768.831,762,262
3/7/20169.609.829.579.70781,685
3/4/20169.129.979.129.861,369,988
3/3/20168.879.018.768.95914,506
3/2/20168.688.828.378.751,112,767
3/1/20168.909.058.788.96759,720
2/29/20169.169.258.828.851,123,757
2/26/20169.189.248.909.02635,319
2/25/20169.079.198.819.12465,736
2/24/20168.979.268.759.20539,856
2/23/20169.669.679.039.07600,219
2/22/20169.469.709.249.44805,162
2/19/20168.769.108.639.08574,268
2/18/20169.149.148.718.74495,126
2/17/20168.879.408.859.23985,791
2/16/20168.548.878.378.76543,964
2/12/20168.268.738.148.59770,647
2/11/20167.908.347.788.24878,186
2/10/20168.198.508.068.20727,465
2/9/20168.208.627.968.151,192,887
2/8/20168.658.667.938.421,649,146
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
  • Showing 1-100 of 2,350 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center