New York - London - Athens - Oslo

Frontline Ltd. (NYSE:FRO)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
02/03/2020 8.63 8.78 8.53 8.59 1,885,356
01/31/2020 9.32 9.32 8.69 8.76 3,577,167
01/30/2020 9.74 9.77 9.15 9.48 3,184,422
01/29/2020 10.27 10.32 10.10 10.10 1,681,256
01/28/2020 10.29 10.42 10.23 10.25 2,069,411
01/27/2020 10.12 10.58 9.96 10.49 2,607,513
01/24/2020 10.94 11.01 10.53 10.81 2,721,935
01/23/2020 11.21 11.47 10.92 11.28 3,337,921
01/22/2020 11.89 12.11 11.73 12.00 1,110,946
01/21/2020 12.20 12.20 11.89 11.90 1,100,454
01/17/2020 12.11 12.54 12.11 12.38 1,574,534
01/16/2020 11.84 12.24 11.63 12.04 1,603,305
01/15/2020 12.20 12.23 11.68 11.93 3,361,878
01/14/2020 12.64 12.69 12.37 12.40 2,150,125
01/13/2020 12.67 12.81 12.33 12.75 1,879,041
01/10/2020 13.05 13.05 12.54 12.55 1,490,684
01/09/2020 12.92 13.24 12.83 13.14 1,525,207
01/08/2020 13.00 13.24 12.57 12.72 1,845,634
01/07/2020 12.80 13.02 12.73 12.97 878,772
01/06/2020 12.96 13.01 12.68 12.89 1,291,148
01/03/2020 13.15 13.33 13.00 13.18 1,455,257
01/02/2020 12.85 12.99 12.85 12.94 864,774
12/31/2019 12.64 12.95 12.60 12.86 747,106
12/30/2019 12.49 12.82 12.46 12.72 1,203,207
12/27/2019 12.65 12.65 12.36 12.40 733,939
12/26/2019 12.60 12.79 12.52 12.65 663,695
12/24/2019 12.43 12.48 12.36 12.47 414,130
12/23/2019 12.20 12.48 12.20 12.43 1,429,503
12/20/2019 12.22 12.34 11.95 12.01 1,387,462
12/19/2019 11.71 12.19 11.71 12.11 2,112,150
12/18/2019 11.34 11.72 11.30 11.65 1,356,294
12/17/2019 11.52 11.52 11.23 11.31 966,521
12/16/2019 11.42 11.52 11.38 11.42 1,284,735
12/13/2019 11.13 11.39 11.07 11.31 791,019
12/12/2019 11.17 11.35 11.03 11.11 843,031
12/11/2019 11.36 11.36 11.18 11.27 914,644
12/10/2019 11.49 11.58 11.38 11.49 920,027
12/09/2019 11.32 11.53 11.31 11.50 996,698
12/06/2019 10.94 11.20 10.94 11.19 764,331
12/05/2019 10.69 10.76 10.61 10.72 1,575,496
12/04/2019 10.76 11.04 10.74 10.89 789,667
12/03/2019 10.62 10.75 10.36 10.70 1,677,798
12/02/2019 11.08 11.12 10.68 10.80 1,689,721
11/29/2019 11.06 11.26 10.89 11.23 1,201,514
11/27/2019 11.31 11.35 10.82 11.11 2,306,778
11/26/2019 11.34 11.47 11.16 11.26 1,955,522
11/25/2019 11.04 11.45 10.97 11.41 1,572,120
11/22/2019 11.26 11.32 11.04 11.08 985,807
11/21/2019 10.97 11.04 10.72 11.02 1,181,092
11/20/2019 10.61 11.14 10.61 10.88 1,715,667