Quantcast

Frontline Ltd. Ordinary Shares Historical Stock Prices

FRO 
$6.64
*  
0.07
1.07%
Get FRO Alerts
*Delayed - data as of Mar. 26, 2019 12:15 ET  -  Find a broker to begin trading FRO now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    FRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:15 6.64 6.675 6.54 6.64 202,537
03/25/2019 6.74 6.75 6.53 6.57 359,028
03/22/2019 6.98 6.99 6.73 6.86 689,721
03/21/2019 6.84 7.02 6.83 6.99 503,671
03/20/2019 6.72 6.78 6.58 6.72 465,228
03/19/2019 6.8 6.81 6.69 6.71 337,831
03/18/2019 6.56 6.77 6.55 6.76 362,645
03/15/2019 6.4 6.61 6.335 6.5 795,014
03/14/2019 6.45 6.505 6.325 6.34 306,489
03/13/2019 6.44 6.555 6.4192 6.53 395,216
03/12/2019 6.36 6.5 6.36 6.47 324,714
03/11/2019 6.25 6.28 6.17 6.2 367,958
03/08/2019 6.21 6.36 6.17 6.33 324,583
03/07/2019 6.41 6.4699 6.33 6.34 379,901
03/06/2019 6.75 6.75 6.5 6.56 358,934
03/05/2019 6.68 6.7675 6.64 6.75 374,195
03/04/2019 6.69 6.72 6.6 6.66 383,990
03/01/2019 6.62 6.67 6.4348 6.57 321,779
02/28/2019 6.42 6.54 6.33 6.42 643,875
02/27/2019 6.2 6.34 6.13 6.3 715,693
02/26/2019 6.03 6.06 5.875 5.96 616,010
02/25/2019 6.01 6.05 5.815 5.82 617,525
02/22/2019 5.95 6.0854 5.8898 6.06 458,612
02/21/2019 5.71 5.79 5.69 5.74 170,844
02/20/2019 5.78 5.83 5.705 5.72 196,459
02/19/2019 5.85 5.89 5.75 5.87 233,259
02/15/2019 5.77 5.91 5.77 5.85 444,651
02/14/2019 5.58 5.76 5.545 5.69 937,093
02/13/2019 5.41 5.51 5.4085 5.49 234,528
02/12/2019 5.5 5.59 5.37 5.49 604,811
02/11/2019 4.84 5.04 4.82 5.03 422,960
02/08/2019 4.99 5.01 4.88 4.9 308,466
02/07/2019 5.07 5.13 4.96 5.02 393,167
02/06/2019 5.24 5.3 5.19 5.24 208,649
02/05/2019 5.19 5.4 5.19 5.33 575,068
02/04/2019 5.01 5.12 5.01 5.09 251,599
02/01/2019 5.08 5.11 5 5.07 395,675
01/31/2019 5.22 5.22 5.1101 5.15 470,780
01/30/2019 5.26 5.39 5.21 5.34 253,174
01/29/2019 5.18 5.25 5.12 5.21 322,568
01/28/2019 5.3 5.32 5.16 5.21 504,050
01/25/2019 5.58 5.6 5.4 5.46 415,823
01/24/2019 5.65 5.765 5.58 5.59 458,335
01/23/2019 5.63 5.71 5.61 5.65 285,967
01/22/2019 5.69 5.76 5.63 5.64 251,331
01/18/2019 5.66 5.81 5.66 5.8 497,656
01/17/2019 5.6 5.67 5.57 5.61 311,211
01/16/2019 5.64 5.67 5.515 5.57 237,737
01/15/2019 5.79 5.84 5.6206 5.66 384,407
01/14/2019 5.48 5.55 5.44 5.48 375,309
01/11/2019 5.64 5.65 5.55 5.61 467,962
01/10/2019 5.96 5.9627 5.765 5.81 579,579
01/09/2019 6.36 6.44 6.165 6.24 435,552
01/08/2019 5.97 6.17 5.94 6.14 444,567
01/07/2019 5.85 6.06 5.81 6.02 323,982
01/04/2019 5.76 6 5.739 5.95 314,175
01/03/2019 5.69 5.84 5.63 5.69 283,617
01/02/2019 5.46 5.71 5.43 5.64 307,827
12/31/2018 5.6 5.623 5.49 5.53 241,473
12/28/2018 5.74 5.74 5.48 5.56 381,467
12/27/2018 5.66 5.6898 5.4364 5.68 393,042
12/26/2018 5.6 5.865 5.5 5.85 418,164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio