$8.76 +0.32 (%) Frontline Ltd - New York Stock Exchange, Inc.

Aug. 23, 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
8/22/20168.188.458.178.441,314,411
8/19/20168.208.388.178.33967,481
8/18/20168.228.378.228.35888,299
8/17/20168.328.368.228.35731,953
8/16/20168.378.448.308.40998,028
8/15/20168.268.488.268.461,341,563
8/12/20168.188.308.178.26902,215
8/11/20168.028.208.018.15638,471
8/10/20168.098.117.938.00774,101
8/9/20168.168.218.008.08943,083
8/8/20168.008.197.988.161,385,350
8/5/20167.727.967.687.94924,471
8/4/20167.547.807.537.681,068,855
8/3/20167.427.707.407.69974,685
8/2/20167.717.807.387.421,429,298
8/1/20167.797.867.647.68925,074
7/29/20167.878.037.777.94746,407
7/28/20168.008.047.717.851,190,669
7/27/20168.218.258.008.03746,460
7/26/20167.988.237.978.14824,487
7/25/20168.158.168.028.07763,953
7/22/20168.248.268.148.18620,625
7/21/20168.158.378.148.28894,058
7/20/20167.918.217.848.131,100,212
7/19/20167.847.967.807.81726,444
7/18/20167.737.947.707.90853,389
7/15/20167.847.877.797.85614,772
7/14/20167.807.947.807.83937,109
7/13/20167.837.937.717.71945,042
7/12/20167.758.007.707.871,373,057
7/11/20167.617.817.597.781,171,436
7/8/20167.257.567.247.531,148,066
7/7/20167.397.467.217.262,093,951
7/6/20167.427.617.367.571,082,042
7/5/20167.727.767.527.541,866,892
7/1/20167.757.957.757.871,017,358
6/30/20167.787.887.647.872,273,772
6/29/20168.148.208.018.10910,922
6/28/20167.848.007.807.961,783,162
6/27/20167.747.747.507.542,449,956
6/24/20167.828.187.817.984,751,316
6/23/20168.438.458.258.44938,880
6/22/20168.158.218.058.05773,628
6/21/20168.188.348.078.151,007,866
6/20/20168.458.548.258.341,015,285
6/17/20168.088.398.068.171,029,462
6/16/20168.008.127.828.061,548,150
6/15/20168.498.608.208.221,460,999
6/14/20168.798.888.358.431,750,047
6/13/20168.869.188.788.871,277,858
6/10/20169.509.529.019.081,985,221
6/9/20169.769.919.589.881,788,595
6/8/20169.8610.419.8410.263,031,578
6/7/20169.499.819.499.781,749,982
6/6/20169.039.529.009.412,065,629
6/3/20169.009.018.678.961,086,737
6/2/20168.669.008.549.001,675,375
6/1/20168.768.848.488.641,778,960
5/31/20168.398.928.398.883,591,416
5/27/20167.918.047.788.02827,718
5/26/20168.058.107.817.90946,739
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
  • Showing 1-100 of 2,289 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center