$2.58 -0.02 (%) Frontline Ltd - NYSE

Mar. 5, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
3/4/20152.522.602.512.601,084,309
3/4/20150.190.190.180.1810,500
3/3/20152.522.602.462.581,108,007
3/3/20150.190.190.190.190
3/2/20152.452.572.452.551,458,121
3/2/20150.180.190.180.195,300
2/27/20152.642.682.492.513,266,321
2/27/20150.190.190.190.190
2/26/20152.832.862.662.785,647,079
2/26/20150.190.190.190.1946,200
2/25/20152.432.492.362.432,107,102
2/25/20150.200.200.200.203,950
2/24/20152.482.522.442.452,876,868
2/24/20150.200.200.200.2035,000
2/23/20152.612.682.532.611,374,655
2/23/20150.210.210.200.2045,000
2/20/20152.692.742.562.662,502,345
2/20/20150.240.240.240.248,785
2/19/20152.842.862.722.742,303,868
2/19/20150.210.210.210.210
2/18/20152.752.822.732.821,296,516
2/18/20150.250.270.250.2599,700
2/17/20152.862.882.752.792,927,118
2/17/20150.220.240.220.23220,231
2/13/20152.943.082.922.963,190,632
2/13/20150.160.220.160.20170,200
2/12/20152.812.942.792.891,835,073
2/12/20150.170.170.170.174,500
2/11/20152.762.922.722.911,830,590
2/11/20150.170.170.170.171,500
2/10/20152.852.922.752.801,582,296
2/10/20150.170.170.170.1730,000
2/9/20152.602.922.582.903,949,242
2/9/20150.170.170.170.1754,000
2/6/20152.712.802.552.602,009,128
2/6/20150.170.170.150.155,100
2/5/20152.662.842.622.733,747,150
2/5/20150.170.170.170.170
2/4/20152.492.632.402.602,479,538
2/4/20150.170.170.170.170
2/3/20152.712.712.452.522,926,845
2/3/20150.170.170.170.174,000
2/2/20152.522.832.482.615,335,862
2/2/20150.170.170.170.170
1/30/20152.362.442.292.313,346,049
1/30/20150.170.170.170.1741,000
1/29/20152.832.842.352.438,273,419
1/29/20150.170.170.170.170
1/28/20153.113.202.962.993,571,975
1/28/20150.180.180.180.18500
1/27/20153.273.403.103.123,884,840
1/27/20150.170.170.170.170
1/26/20153.193.273.103.263,829,509
1/26/20150.170.170.160.179,750
1/23/20153.123.172.953.074,287,839
1/23/20150.180.180.180.180
1/22/20153.023.192.923.035,860,577
1/22/20150.180.180.180.1816,000
1/21/20153.353.402.932.978,248,192
1/21/20150.180.180.180.180
1/20/20153.463.673.393.548,621,537
1/20/20150.180.180.180.1810,000
1/19/20150.180.190.180.194,650
1/16/20153.273.423.213.355,067,946
1/16/20150.180.190.180.1928,838
1/15/20153.523.653.253.399,177,412
1/15/20150.180.180.180.180
1/14/20153.813.903.533.807,595,135
1/14/20150.180.190.180.198,600
1/13/20154.514.523.834.0413,090,858
1/13/20150.180.180.180.1852,000
1/12/20154.085.054.004.6320,357,357
1/12/20150.180.190.180.1964,200
1/9/20153.824.253.713.9411,472,605
1/9/20150.190.190.180.1924,640
1/8/20153.443.903.273.767,050,149
1/8/20150.190.190.180.1916,500
1/7/20153.423.553.163.367,070,113
1/7/20150.190.190.190.196,490
1/6/20152.923.272.833.1610,821,348
1/6/20150.190.190.190.190
1/5/20152.472.672.412.561,281,308
1/5/20150.190.190.190.197,671
1/2/20152.552.642.432.51959,647
1/2/20150.190.190.190.1917,900
12/31/20142.552.672.502.511,205,882
12/31/20140.180.180.180.180
12/30/20142.402.702.392.591,843,890
12/30/20140.180.180.180.185,080
12/29/20142.462.472.352.40881,735
12/29/20140.180.180.180.1810,000
12/26/20142.452.582.402.46903,429
12/24/20142.412.452.332.43451,407
12/24/20140.180.180.170.1844,991
12/23/20142.442.472.312.441,473,920
12/23/20140.180.190.180.1944,000
12/22/20142.712.712.432.512,012,691
12/22/20140.180.180.180.183,000
12/19/20142.652.722.442.613,532,220
12/19/20140.170.180.170.18418,740
  • Showing 1-100 of 2,336 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center