Historical Data for Frontline Ltd. (FRO)

$ 8.81   -0.04 (-0.45%) Volume: 653.05k 6:30 PM EDT 19-Sep-2019
After Hours:  $ 8.81 0.00 (0.00%) Volume: 24.18k 4:33 PM EDT 19-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 9.09 9.16 8.78 8.81 653.05k -0.04 -0.45% 8.81 5.83m 4,600
09/18/19 8.97 9.0501 8.78 8.85 796.07k 0.07 0.80% 8.85 7.08m 5,647
09/17/19 8.90 8.90 8.62 8.78 731.6k -0.23 -2.55% 8.78 6.42m 5,525
09/16/19 9.38 9.50 8.705 9.01 1.41m -0.18 -1.96% 9.01 12.76m 9,684
09/13/19 9.10 9.575 9.06 9.19 2.07m 0.47 5.39% 9.19 19.3m 12,794
09/12/19 8.60 8.79 8.52 8.72 472.17k -0.01 -0.11% 8.72 4.09m 3,614
09/11/19 8.95 8.95 8.68 8.73 473.77k -0.12 -1.36% 8.73 4.15m 3,751
09/10/19 8.88 9.05 8.81 8.85 712.4k -0.20 -2.21% 8.85 6.35m 5,381
09/09/19 8.94 9.06 8.83 9.05 931.17k 0.55 6.47% 9.05 8.35m 5,897
09/06/19 8.67 8.7001 8.47 8.50 963.31k 0.36 4.42% 8.50 8.25m 6,464
09/05/19 8.24 8.30 8.11 8.14 531.83k -0.05 -0.61% 8.14 4.36m 3,790
09/04/19 8.24 8.25 8.15 8.19 472.14k 0.05 0.61% 8.19 3.86m 2,567
09/03/19 8.19 8.3199 8.09 8.14 1.08m -0.37 -4.35% 8.14 8.85m 5,309
08/30/19 8.60 8.715 8.44 8.51 524.15k -0.18 -2.07% 8.51 4.48m 4,396
08/29/19 8.61 8.70 8.51 8.69 550.9k 0.19 2.24% 8.69 4.75m 4,198
08/28/19 8.33 8.53 8.25 8.50 758.36k 0.50 6.25% 8.50 6.39m 5,382
08/27/19 8.27 8.37 7.80 8.00 740.42k -0.19 -2.32% 8.00 5.93m 5,101
08/26/19 8.22 8.29 8.05 8.19 623.19k 0.27 3.41% 8.19 5.09m 4,644
08/23/19 8.05 8.18 7.92 7.92 526.81k 0.08 1.02% 7.92 4.22m 4,113
08/22/19 7.99 8.02 7.79 7.84 382.88k -0.16 -2.00% 7.84 3.01m 3,159
08/21/19 8.00 8.05 7.92 8.00 433.82k 0.15 1.91% 8.00 3.46m 3,044
08/20/19 8.04 8.04 7.77 7.85 988.74k 0.15 1.95% 7.85 7.78m 7,626
08/19/19 7.41 7.91 7.41 7.70 1.5m 0.69 9.84% 7.70 11.55m 9,849