FRO - Frontline Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20198.038.037.847.927.92538,916
Jun 24, 20198.398.427.968.028.021,138,500
Jun 21, 20198.248.528.248.358.351,443,000
Jun 20, 20198.148.238.008.038.031,245,600
Jun 19, 20197.667.767.567.747.74442,700
Jun 18, 20197.677.887.647.697.69513,400
Jun 17, 20197.547.687.497.617.61811,600
Jun 14, 20197.757.757.577.607.60663,700
Jun 13, 20197.778.167.717.997.991,350,900
Jun 12, 20197.477.477.217.227.22968,700
Jun 11, 20197.837.837.627.757.75514,500
Jun 10, 20197.827.847.647.677.67613,900
Jun 07, 20197.897.937.777.817.81553,900
Jun 06, 20197.947.967.657.777.77499,900
Jun 05, 20197.948.067.848.048.04679,100
Jun 04, 20197.937.977.747.827.82748,400
Jun 03, 20197.807.907.707.757.75456,200
May 31, 20197.627.947.607.847.84638,300
May 30, 20198.038.037.827.887.88559,100
May 29, 20198.108.117.848.058.051,188,300
May 28, 20198.548.578.388.408.40610,000
May 24, 20198.688.728.518.558.551,076,100
May 23, 20198.628.648.248.458.45796,900
May 22, 20198.989.118.698.758.75678,500
May 21, 20199.219.359.059.099.09727,600
May 20, 20199.039.549.029.329.321,189,700
May 17, 20199.209.278.959.019.01655,000
May 16, 20199.029.328.869.269.261,486,000
May 15, 20198.539.128.508.998.991,618,800
May 14, 20197.918.487.908.478.471,225,200
May 13, 20197.767.857.587.607.60548,200
May 10, 20197.978.037.877.907.90371,200
May 09, 20197.967.997.757.927.92355,500
May 08, 20197.978.067.907.917.91356,100
May 07, 20197.907.947.747.827.82278,300
May 06, 20197.998.037.947.977.97460,900
May 03, 20198.008.258.008.248.24452,300
May 02, 20197.968.117.937.997.99306,000
May 01, 20198.238.258.048.068.06265,600
Apr 30, 20198.248.308.178.198.19482,000
Apr 29, 20197.908.287.908.228.22482,100
Apr 26, 20197.918.067.858.048.04338,700
Apr 25, 20198.098.107.958.098.09311,800
Apr 24, 20198.238.238.058.068.06387,500
Apr 23, 20198.148.198.008.028.02350,700
Apr 22, 20197.778.247.758.148.14597,800
Apr 18, 20197.807.857.717.767.76236,500
Apr 17, 20197.897.947.757.817.81319,500
Apr 16, 20197.797.887.737.817.81344,200
Apr 15, 20197.837.837.777.797.79294,200
Apr 12, 20197.878.007.837.917.91427,900
Apr 11, 20197.708.057.637.937.93590,400
Apr 10, 20197.718.037.708.008.00832,500
Apr 09, 20197.657.707.497.537.53674,700
Apr 08, 20197.527.797.507.787.782,279,800
Apr 05, 20196.967.056.856.876.87779,900
Apr 04, 20196.796.876.766.846.84193,500
Apr 03, 20196.846.906.746.786.78199,000
Apr 02, 20196.706.786.636.776.77264,800
Apr 01, 20196.646.826.616.816.81429,100
Mar 29, 20196.456.476.316.466.46514,300
Mar 28, 20196.396.476.276.316.31481,500
Mar 27, 20196.526.616.456.586.58267,100
Mar 26, 20196.636.686.546.626.62423,000
Mar 25, 20196.746.756.536.576.57359,000
Mar 22, 20196.986.996.736.866.86689,700
Mar 21, 20196.847.026.836.996.99503,700
Mar 20, 20196.726.786.586.726.72465,200
Mar 19, 20196.806.816.696.716.71337,800
Mar 18, 20196.566.776.556.766.76362,600
Mar 15, 20196.406.616.346.506.50795,000
Mar 14, 20196.456.516.336.346.34308,200
Mar 13, 20196.446.566.426.536.53395,200
Mar 12, 20196.366.506.366.476.47324,700
Mar 11, 20196.256.286.176.206.20368,000
Mar 08, 20196.216.366.176.336.33324,600
Mar 07, 20196.416.476.336.346.34379,900
Mar 06, 20196.756.756.506.566.56358,900
Mar 05, 20196.686.776.646.756.75374,400
Mar 04, 20196.696.726.606.666.66384,000
Mar 01, 20196.626.676.436.576.57321,800
Feb 28, 20196.426.546.336.426.42643,900
Feb 27, 20196.206.346.136.306.30717,000
Feb 26, 20196.036.065.885.965.96616,000
Feb 25, 20196.016.055.825.825.82617,500
Feb 22, 20195.956.095.896.066.06458,600
Feb 21, 20195.715.795.695.745.74170,800
Feb 20, 20195.785.835.715.725.72196,500
Feb 19, 20195.855.895.755.875.87233,300
Feb 15, 20195.775.915.775.855.85444,700
Feb 14, 20195.585.765.555.695.69937,100
Feb 13, 20195.415.515.415.495.49234,500
Feb 12, 20195.505.595.375.495.49604,800
Feb 11, 20194.845.044.825.035.03423,000
Feb 08, 20194.995.014.884.904.90308,500
Feb 07, 20195.075.134.965.025.02393,200
Feb 06, 20195.245.305.195.245.24208,600
Feb 05, 20195.195.405.195.335.33575,100
Feb 04, 20195.015.125.015.095.09251,600
Feb 01, 20195.085.115.005.075.07395,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...