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 )

23.80 +0.36 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 5.385 5.485 5.318 5.345 16,202,169 -0.09(-1.72%)
Jun 27, 2019 5.411 5.538 5.365 5.438 1,832,209 +0.21(+4.09%)
Jun 26, 2019 5.298 5.378 5.184 5.224 1,312,228 -0.03(-0.64%)
Jun 25, 2019 5.365 5.365 5.238 5.258 1,351,553 -0.10(-1.87%)
Jun 24, 2019 5.605 5.625 5.318 5.358 1,704,202 -0.22(-3.95%)
Jun 21, 2019 5.505 5.689 5.505 5.578 2,159,950 +0.21(+3.99%)
Jun 20, 2019 5.438 5.498 5.341 5.365 1,864,526 +0.19(+3.75%)
Jun 19, 2019 5.117 5.184 5.051 5.171 662,684 +0.03(+0.65%)
Jun 18, 2019 5.124 5.261 5.104 5.137 768,520 +0.05(+1.05%)
Jun 17, 2019 5.037 5.131 5.004 5.084 1,214,775 +0.01(+0.13%)
Jun 14, 2019 5.178 5.178 5.057 5.077 993,457 -0.26(-4.88%)
Jun 13, 2019 5.191 5.455 5.151 5.338 2,022,058 +0.51(+10.66%)
Jun 12, 2019 4.990 4.990 4.817 4.823 1,450,006 -0.35(-6.84%)
Jun 11, 2019 5.231 5.231 5.091 5.178 770,129 +0.05(+1.04%)
Jun 10, 2019 5.224 5.238 5.104 5.124 918,840 -0.09(-1.79%)
Jun 07, 2019 5.271 5.294 5.191 5.218 828,953 +0.03(+0.51%)
Jun 06, 2019 5.304 5.318 5.111 5.191 748,288 -0.18(-3.36%)
Jun 05, 2019 5.304 5.385 5.238 5.371 1,016,496 +0.15(+2.81%)
Jun 04, 2019 5.298 5.321 5.171 5.224 1,120,214 +0.05(+0.90%)
Jun 03, 2019 5.211 5.278 5.141 5.178 682,924 -0.06(-1.15%)
May 31, 2019 5.091 5.304 5.077 5.238 955,287 -0.03(-0.51%)
May 30, 2019 5.365 5.365 5.224 5.264 830,257 -0.11(-2.11%)
May 29, 2019 5.411 5.418 5.238 5.378 1,751,623 -0.23(-4.17%)
May 28, 2019 5.705 5.725 5.598 5.612 891,662 -0.10(-1.75%)
May 24, 2019 5.799 5.826 5.685 5.712 1,592,645 +0.07(+1.18%)
May 23, 2019 5.759 5.772 5.505 5.645 1,165,335 -0.20(-3.43%)
May 22, 2019 5.999 6.086 5.806 5.846 1,015,538 -0.23(-3.74%)
May 21, 2019 6.153 6.246 6.046 6.073 1,089,048 -0.15(-2.47%)
May 20, 2019 6.033 6.376 6.026 6.226 1,780,822 +0.21(+3.44%)
May 17, 2019 6.146 6.193 5.979 6.019 980,434 -0.17(-2.70%)
May 16, 2019 6.026 6.226 5.919 6.186 2,224,302 +0.18(+3.00%)
May 15, 2019 5.699 6.093 5.679 6.006 2,423,097 +0.35(+6.14%)
May 14, 2019 5.284 5.665 5.278 5.659 1,834,325 +0.58(+11.45%)
May 13, 2019 5.184 5.244 5.064 5.077 820,625 -0.20(-3.80%)
May 10, 2019 5.325 5.365 5.258 5.278 555,479 -0.01(-0.25%)
May 09, 2019 5.318 5.338 5.178 5.291 532,063 +0.01(+0.13%)
May 08, 2019 5.325 5.381 5.274 5.284 533,007 +0.06(+1.15%)
May 07, 2019 5.278 5.304 5.171 5.224 416,602 -0.10(-1.88%)
May 06, 2019 5.338 5.365 5.304 5.325 689,949 -0.18(-3.28%)
May 03, 2019 5.345 5.512 5.345 5.505 676,874 +0.17(+3.13%)
May 02, 2019 5.318 5.418 5.298 5.338 458,006 -0.05(-0.87%)
May 01, 2019 5.498 5.512 5.371 5.385 397,547 -0.09(-1.59%)
Apr 30, 2019 5.505 5.545 5.458 5.471 721,653 -0.02(-0.36%)
Apr 29, 2019 5.278 5.532 5.278 5.492 721,580 +0.12(+2.24%)
Apr 26, 2019 5.284 5.385 5.241 5.371 506,832 -0.03(-0.62%)
Apr 25, 2019 5.405 5.411 5.311 5.405 466,727 +0.02(+0.37%)
Apr 24, 2019 5.498 5.498 5.378 5.385 580,035 +0.03(+0.50%)
Apr 23, 2019 5.438 5.471 5.345 5.358 524,218 -0.08(-1.47%)
Apr 22, 2019 5.191 5.505 5.178 5.438 894,741 +0.25(+4.90%)
Apr 18, 2019 5.211 5.244 5.151 5.184 353,854 -0.03(-0.64%)
Apr 17, 2019 5.271 5.304 5.178 5.218 478,259 +0.00(+0.00%)
Apr 16, 2019 5.204 5.264 5.166 5.218 515,216 +0.01(+0.26%)
Apr 15, 2019 5.231 5.231 5.191 5.204 440,299 -0.08(-1.52%)
Apr 12, 2019 5.258 5.345 5.231 5.284 640,351 -0.01(-0.25%)
Apr 11, 2019 5.144 5.375 5.098 5.298 883,739 -0.05(-0.88%)
Apr 10, 2019 5.151 5.365 5.144 5.345 1,246,126 +0.31(+6.24%)
Apr 09, 2019 5.111 5.144 5.004 5.031 1,009,912 -0.17(-3.21%)
Apr 08, 2019 5.024 5.201 5.011 5.198 3,412,483 +0.61(+13.25%)
Apr 05, 2019 4.650 4.710 4.573 4.590 1,167,390 +0.02(+0.44%)
Apr 04, 2019 4.536 4.590 4.513 4.570 289,713 +0.04(+0.89%)
Apr 03, 2019 4.570 4.610 4.503 4.530 297,905 +0.01(+0.15%)
Apr 02, 2019 4.476 4.530 4.429 4.523 396,299 -0.03(-0.59%)
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.