FRO - Frontline Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20199.109.579.069.199.192,072,800
Sep 12, 20198.608.798.528.728.72472,200
Sep 11, 20198.958.958.688.738.73473,800
Sep 10, 20198.889.058.818.858.85712,400
Sep 09, 20198.949.068.839.059.05931,200
Sep 06, 20198.678.708.478.508.50963,300
Sep 05, 20198.248.308.118.148.14531,800
Sep 04, 20198.248.258.158.198.19472,100
Sep 03, 20198.198.328.098.148.141,080,700
Aug 30, 20198.608.728.448.518.51524,100
Aug 29, 20198.618.708.518.698.69550,200
Aug 28, 20198.338.538.258.508.50758,400
Aug 27, 20198.278.377.808.008.00740,400
Aug 26, 20198.228.298.058.198.19622,100
Aug 23, 20198.058.187.927.927.92526,800
Aug 22, 20197.998.027.797.847.84382,900
Aug 21, 20198.008.057.928.008.00433,800
Aug 20, 20198.048.047.777.857.85988,700
Aug 19, 20197.417.916.337.707.701,494,700
Aug 16, 20196.797.046.737.017.01650,900
Aug 15, 20196.406.486.336.446.44233,100
Aug 14, 20196.746.776.466.506.50721,000
Aug 13, 20196.937.216.907.187.18373,700
Aug 12, 20197.057.056.866.916.91389,700
Aug 09, 20197.247.267.067.177.17574,900
Aug 08, 20197.347.387.157.197.19702,600
Aug 07, 20197.167.196.866.996.99482,000
Aug 06, 20197.207.206.987.067.06362,300
Aug 05, 20196.926.936.636.766.76542,000
Aug 02, 20197.367.467.187.277.27321,300
Aug 01, 20197.517.657.297.337.33585,000
Jul 31, 20197.437.637.347.377.37499,200
Jul 30, 20197.547.547.407.487.48533,800
Jul 29, 20197.987.987.597.627.62532,300
Jul 26, 20198.048.158.048.058.05235,400
Jul 25, 20198.238.238.038.058.05432,200
Jul 24, 20197.868.157.868.138.13482,800
Jul 23, 20198.008.067.878.028.02436,700
Jul 22, 20197.988.087.897.937.93460,300
Jul 19, 20197.807.907.737.787.78508,600
Jul 18, 20197.867.917.567.737.73709,500
Jul 17, 20198.158.178.068.108.10609,500
Jul 16, 20198.018.397.998.328.32720,900
Jul 15, 20198.188.187.917.967.96345,300
Jul 12, 20198.108.148.018.048.04566,500
Jul 11, 20198.188.238.048.118.11486,600
Jul 10, 20198.188.248.148.178.17643,600
Jul 09, 20198.278.298.008.048.041,411,100
Jul 08, 20198.028.687.978.548.542,011,600
Jul 05, 20197.858.057.838.038.031,181,600
Jul 03, 20198.028.037.897.937.93430,600
Jul 02, 20198.148.187.958.008.00898,400
Jul 01, 20198.248.277.998.118.111,350,800
Jun 28, 20198.038.217.968.008.0010,824,300
Jun 27, 20198.108.298.038.148.141,224,000
Jun 26, 20197.938.057.767.827.82876,300
Jun 25, 20198.038.037.847.877.87902,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...