Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

26.34 +0.61 (+2.37%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.112 5.327 5.099 5.260 951,284 -0.03(-0.51%)
May 30, 2019 5.387 5.387 5.246 5.287 826,778 -0.11(-2.11%)
May 29, 2019 5.434 5.441 5.260 5.401 1,744,284 -0.23(-4.17%)
May 28, 2019 5.729 5.749 5.622 5.635 887,926 -0.10(-1.75%)
May 24, 2019 5.823 5.850 5.709 5.736 1,585,971 +0.07(+1.18%)
May 23, 2019 5.783 5.796 5.528 5.669 1,160,452 -0.20(-3.43%)
May 22, 2019 6.025 6.112 5.830 5.870 1,011,283 -0.23(-3.74%)
May 21, 2019 6.179 6.273 6.071 6.098 1,084,485 -0.15(-2.47%)
May 20, 2019 6.058 6.403 6.051 6.253 1,773,360 +0.21(+3.44%)
May 17, 2019 6.172 6.219 6.004 6.045 976,326 -0.17(-2.70%)
May 16, 2019 6.051 6.253 5.944 6.212 2,214,982 +0.18(+3.00%)
May 15, 2019 5.723 6.118 5.702 6.031 2,412,943 +0.35(+6.14%)
May 14, 2019 5.307 5.689 5.300 5.682 1,826,639 +0.58(+11.45%)
May 13, 2019 5.206 5.266 5.085 5.099 817,186 -0.20(-3.80%)
May 10, 2019 5.347 5.387 5.280 5.300 553,152 -0.01(-0.25%)
May 09, 2019 5.340 5.360 5.199 5.313 529,833 +0.01(+0.13%)
May 08, 2019 5.347 5.404 5.297 5.307 530,774 +0.06(+1.15%)
May 07, 2019 5.300 5.327 5.193 5.246 414,856 -0.10(-1.88%)
May 06, 2019 5.360 5.387 5.327 5.347 687,058 -0.18(-3.28%)
May 03, 2019 5.367 5.535 5.367 5.528 674,037 +0.17(+3.13%)
May 02, 2019 5.340 5.441 5.320 5.360 456,087 -0.05(-0.87%)
May 01, 2019 5.521 5.535 5.394 5.407 395,881 -0.09(-1.59%)
Apr 30, 2019 5.528 5.568 5.481 5.495 718,629 -0.02(-0.37%)
Apr 29, 2019 5.300 5.555 5.300 5.515 718,556 +0.12(+2.24%)
Apr 26, 2019 5.307 5.407 5.263 5.394 504,708 -0.03(-0.62%)
Apr 25, 2019 5.427 5.434 5.334 5.427 464,771 +0.02(+0.37%)
Apr 24, 2019 5.521 5.521 5.401 5.407 577,605 +0.03(+0.50%)
Apr 23, 2019 5.461 5.495 5.367 5.380 522,021 -0.08(-1.47%)
Apr 22, 2019 5.213 5.528 5.199 5.461 890,992 +0.25(+4.90%)
Apr 18, 2019 5.233 5.266 5.173 5.206 352,371 -0.03(-0.64%)
Apr 17, 2019 5.293 5.327 5.199 5.240 476,255 +0.00(+0.00%)
Apr 16, 2019 5.226 5.287 5.188 5.240 513,057 +0.01(+0.26%)
Apr 15, 2019 5.253 5.253 5.213 5.226 438,454 -0.08(-1.52%)
Apr 12, 2019 5.280 5.367 5.253 5.307 637,667 -0.01(-0.25%)
Apr 11, 2019 5.166 5.397 5.120 5.320 880,036 -0.05(-0.87%)
Apr 10, 2019 5.173 5.387 5.166 5.367 1,240,905 +0.32(+6.24%)
Apr 09, 2019 5.132 5.166 5.025 5.052 1,005,680 -0.17(-3.21%)
Apr 08, 2019 5.045 5.223 5.032 5.219 3,398,184 +0.61(+13.25%)
Apr 05, 2019 4.669 4.730 4.592 4.609 1,162,499 +0.02(+0.44%)
Apr 04, 2019 4.555 4.609 4.532 4.589 288,499 +0.04(+0.88%)
Apr 03, 2019 4.589 4.629 4.522 4.549 296,657 +0.01(+0.15%)
Apr 02, 2019 4.495 4.549 4.448 4.542 394,638 -0.03(-0.59%)
Apr 01, 2019 4.455 4.575 4.435 4.569 639,678 +0.23(+5.42%)
Mar 29, 2019 4.327 4.341 4.233 4.334 766,453 +0.10(+2.38%)
Mar 28, 2019 4.287 4.341 4.206 4.233 717,774 -0.18(-4.10%)
Mar 27, 2019 4.374 4.435 4.327 4.414 398,649 -0.03(-0.60%)
Mar 26, 2019 4.448 4.478 4.388 4.441 630,586 +0.03(+0.76%)
Mar 25, 2019 4.522 4.528 4.381 4.408 535,158 -0.19(-4.23%)
Mar 22, 2019 4.683 4.689 4.515 4.602 1,028,049 -0.09(-1.86%)
Mar 21, 2019 4.589 4.710 4.582 4.689 750,759 +0.18(+4.02%)
Mar 20, 2019 4.508 4.549 4.414 4.508 693,457 +0.01(+0.15%)
Mar 19, 2019 4.562 4.569 4.488 4.502 503,595 -0.03(-0.74%)
Mar 18, 2019 4.401 4.542 4.394 4.535 540,549 +0.17(+4.00%)
Mar 15, 2019 4.294 4.435 4.250 4.361 1,185,006 +0.11(+2.52%)
Mar 14, 2019 4.327 4.364 4.243 4.253 459,387 -0.13(-2.91%)
Mar 13, 2019 4.320 4.398 4.307 4.381 589,099 +0.04(+0.93%)
Mar 12, 2019 4.267 4.361 4.267 4.341 484,010 +0.18(+4.35%)
Mar 11, 2019 4.193 4.213 4.139 4.159 548,659 -0.09(-2.05%)
Mar 08, 2019 4.166 4.267 4.139 4.247 483,691 -0.01(-0.16%)
Mar 07, 2019 4.300 4.341 4.247 4.253 566,270 -0.15(-3.35%)
Mar 06, 2019 4.528 4.528 4.361 4.401 535,017 -0.13(-2.81%)
Mar 05, 2019 4.481 4.542 4.455 4.528 558,016 +0.06(+1.35%)
Mar 04, 2019 4.488 4.508 4.428 4.468 572,365 +0.06(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.