FRO - Frontline Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20174.935.014.884.914.91705,600
Dec 11, 20174.985.014.804.974.97744,000
Dec 08, 20174.834.874.794.804.80336,200
Dec 07, 20174.894.914.804.834.83491,900
Dec 06, 20175.045.044.854.864.86628,600
Dec 05, 20175.135.145.025.035.03617,300
Dec 04, 20175.245.295.175.195.19619,400
Dec 01, 20175.305.345.195.285.28413,600
Nov 30, 20175.125.295.125.255.25690,500
Nov 29, 20175.345.435.235.245.24757,800
Nov 28, 20175.465.515.365.405.40781,800
Nov 27, 20175.525.585.435.455.45677,100
Nov 24, 20175.475.625.425.595.59821,700
Nov 22, 20175.595.815.535.725.72793,000
Nov 21, 20175.745.875.745.865.86538,500
Nov 20, 20175.775.845.755.835.83271,700
Nov 17, 20175.725.855.705.815.81333,700
Nov 16, 20175.755.865.725.815.81445,100
Nov 15, 20175.655.825.615.775.77476,100
Nov 14, 20175.805.845.675.745.74557,500
Nov 13, 20175.976.025.825.835.83495,600
Nov 10, 20176.086.115.985.995.99425,300
Nov 09, 20176.086.146.056.126.12378,900
Nov 08, 20176.236.276.176.196.19330,200
Nov 07, 20176.286.296.186.226.22309,200
Nov 06, 20176.326.376.236.276.27361,600
Nov 03, 20176.336.366.236.336.33573,600
Nov 02, 20176.276.426.256.406.40937,600
Nov 01, 20176.246.386.206.266.26531,600
Oct 31, 20176.096.156.046.096.09358,000
Oct 30, 20176.126.216.086.096.09269,100
Oct 27, 20175.976.165.906.146.14586,800
Oct 26, 20176.036.075.986.066.06182,900
Oct 25, 20176.096.186.036.076.07321,000
Oct 24, 20176.126.126.016.056.05369,900
Oct 23, 20176.126.216.106.116.11341,700
Oct 20, 20176.156.186.086.126.12301,700
Oct 19, 20176.216.226.126.186.18341,800
Oct 18, 20176.296.376.226.306.30290,200
Oct 17, 20176.346.346.236.266.26331,500
Oct 16, 20176.336.436.236.306.30724,400
Oct 13, 20176.036.206.036.076.07642,300
Oct 12, 20176.026.055.985.995.99282,900
Oct 11, 20175.946.005.925.995.99325,400
Oct 10, 20175.895.935.865.935.93270,200
Oct 09, 20175.885.905.815.825.82279,200
Oct 06, 20175.955.995.805.815.81479,900
Oct 05, 20175.996.085.986.046.04294,300
Oct 04, 20176.046.065.976.006.00375,500
Oct 03, 20175.986.095.966.076.07499,400
Oct 02, 20175.876.005.835.955.95490,000
Sep 29, 20175.996.125.966.046.04712,700
Sep 28, 20175.915.925.845.865.86249,500
Sep 27, 20175.885.955.835.935.93424,000
Sep 26, 20175.815.875.795.815.81473,100
Sep 25, 20175.875.925.685.735.73728,400
Sep 22, 20175.945.995.875.915.91646,100
Sep 21, 20175.875.945.825.835.83493,200
Sep 20, 20175.695.845.685.785.78511,700
Sep 19, 20175.635.685.605.665.66318,300
Sep 18, 20175.575.725.575.675.67515,500
Sep 15, 20175.615.635.555.585.58632,800
Sep 14, 20175.565.655.555.585.58376,100
Sep 13, 20175.595.695.555.625.62502,400
Sep 12, 20175.555.655.535.595.59438,700
Sep 11, 20175.595.605.505.595.59470,700
Sep 08, 20175.635.705.555.695.69614,700
Sep 07, 20175.685.765.575.765.761,077,700
Sep 06, 20175.275.455.185.455.45938,800
Sep 05, 20175.185.245.085.105.102,130,900
Sep 01, 20175.105.134.935.005.001,389,300
Aug 31, 20175.035.054.874.884.882,009,800
Aug 30, 20175.185.345.075.105.101,534,600
Aug 29, 20175.565.695.535.645.64664,000
Aug 28, 20175.635.805.605.715.71542,800
Aug 25, 20175.435.645.435.625.62349,000
Aug 24, 20175.385.475.335.375.37522,100
Aug 23, 20175.245.475.205.435.43810,600
Aug 22, 20175.155.265.115.205.20415,000
Aug 21, 20175.075.205.055.115.11497,500
Aug 18, 20175.045.055.005.025.02445,100
Aug 17, 20175.035.085.005.065.06827,600
Aug 16, 20175.205.215.085.115.11466,500
Aug 15, 20175.305.325.195.215.21577,700
Aug 14, 20175.445.445.355.365.36518,600
Aug 11, 20175.365.485.285.445.44912,800
Aug 10, 20175.505.515.455.465.46594,200
Aug 09, 20175.505.575.495.525.52322,700
Aug 08, 20175.535.605.495.505.50429,200
Aug 07, 20175.505.605.495.545.54432,700
Aug 04, 20175.555.585.505.545.54415,500
Aug 03, 20175.625.685.575.585.58303,500
Aug 02, 20175.625.735.595.675.67314,500
Aug 01, 20175.725.775.665.675.67340,800
Jul 31, 20175.785.855.735.735.73484,500
Jul 28, 20175.795.885.795.825.82396,100
Jul 27, 20175.755.795.715.735.73387,700
Jul 26, 20175.785.805.685.725.72630,200
Jul 25, 20175.885.925.795.805.80502,100
Jul 24, 20175.945.945.805.815.81647,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...