$7.33 +0.08 (%) Frontline Ltd - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:04 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
12/6/20167.177.367.167.251,055,048
12/5/20167.037.247.007.221,281,452
12/2/20167.077.157.047.04613,174
12/1/20166.937.136.937.041,607,344
11/30/20167.157.337.037.032,605,811
11/29/20167.257.427.067.291,522,394
11/28/20167.477.577.397.44807,108
11/25/20167.557.627.547.57272,714
11/23/20167.477.657.467.63523,082
11/22/20167.737.747.507.58991,366
11/21/20167.597.797.497.751,070,897
11/18/20167.497.707.477.61723,473
11/17/20167.898.057.607.651,826,378
11/16/20167.437.987.427.852,685,607
11/15/20167.327.537.267.45954,947
11/14/20167.387.587.377.43824,142
11/11/20167.447.607.347.58949,867
11/10/20167.297.677.287.531,044,092
11/9/20166.917.386.917.36997,824
11/8/20167.087.247.027.20531,234
11/7/20167.137.207.107.18540,116
11/4/20167.077.086.967.02685,573
11/3/20167.097.166.956.96631,980
11/2/20167.277.317.047.051,545,056
11/1/20167.377.457.147.22627,557
10/31/20167.437.447.167.17796,495
10/28/20167.387.487.357.41451,593
10/27/20167.387.437.347.36500,140
10/26/20167.407.477.347.42556,483
10/25/20167.497.597.427.42501,131
10/24/20167.587.677.507.56536,939
10/21/20167.687.827.657.71424,471
10/20/20167.777.867.677.86634,849
10/19/20167.687.907.677.77771,509
10/18/20167.587.637.537.56307,490
10/17/20167.557.567.447.47453,791
10/14/20167.737.737.487.48495,087
10/13/20167.507.517.337.45915,584
10/12/20167.867.877.607.61659,593
10/11/20168.018.037.827.89954,055
10/10/20167.767.947.747.891,408,107
10/7/20167.677.687.507.51686,830
10/6/20167.767.867.587.662,431,366
10/5/20167.407.467.337.351,359,589
10/4/20167.327.357.117.17800,728
10/3/20167.097.137.007.11692,768
9/30/20167.217.227.147.17710,995
9/29/20167.257.257.017.031,097,543
9/28/20167.387.387.017.252,203,238
9/27/20167.117.157.027.05760,141
9/26/20167.247.297.077.091,075,137
9/23/20167.407.427.057.11823,279
9/22/20167.497.547.267.311,016,831
9/21/20167.177.367.177.311,047,182
9/20/20167.117.297.087.10881,533
9/19/20167.257.287.037.031,071,962
9/16/20166.837.156.807.151,175,250
9/15/20166.856.996.856.851,340,976
9/14/20167.027.086.906.901,386,925
9/13/20167.127.166.937.031,624,639
9/12/20167.117.237.017.18974,390
9/9/20167.407.407.097.091,080,789
9/8/20167.447.497.337.391,067,132
9/7/20167.627.667.557.581,132,465
9/6/20167.357.657.357.551,401,490
9/2/20167.257.407.207.231,632,640
9/1/20167.327.337.027.153,846,615
8/31/20167.677.707.407.654,518,772
8/30/20168.028.158.028.12852,677
8/29/20168.218.228.058.121,001,662
8/26/20168.298.398.138.251,191,250
8/25/20168.238.298.148.20989,175
8/24/20168.728.758.288.291,706,914
8/23/20168.468.908.458.762,175,175
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
  • Showing 1-100 of 2,215 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center