Historical Data for Frontline Ltd. (FRO)

$ 8.18   -0.02 (-0.24%) Volume: 642.95k 6:30 PM EST Feb 14, 2020
After Hours:  $ 8.13   -0.05 (-0.61%) Volume: 5.3k 5:50 PM EST Feb 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 8.24 8.305 8.095 8.18 642.95k -0.02 -0.24% 8.18 5.26m 5,135
02/13/20 8.26 8.37 8.18 8.20 1.07m -0.15 -1.80% 8.20 8.84m 7,976
02/12/20 8.43 8.654 8.30 8.35 1.79m 0.02 0.24% 8.35 15.11m 11,422
02/11/20 8.30 8.535 8.30 8.33 1.94m 0.28 3.48% 8.33 16.31m 13,753
02/10/20 7.85 8.1739 7.85 8.05 1.53m 0.25 3.21% 8.05 12.25m 10,410
02/07/20 7.74 7.965 7.6812 7.80 2.35m -0.31 -3.82% 7.80 18.4m 13,468
02/06/20 8.54 8.55 8.06 8.11 1.78m -0.67 -7.63% 8.11 14.7m 9,983
02/05/20 8.75 9.00 8.655 8.78 1.99m 0.18 2.09% 8.78 17.56m 14,341
02/04/20 8.76 8.80 8.48 8.60 2.4m 0.01 0.12% 8.60 20.66m 14,196
02/03/20 8.63 8.78 8.53 8.59 1.88m -0.17 -1.94% 8.59 16.29m 12,355
01/31/20 9.32 9.32 8.69 8.76 3.58m -0.72 -7.59% 8.76 31.53m 23,281
01/30/20 9.74 9.77 9.155 9.48 3.18m -0.62 -6.14% 9.48 30.1m 21,126
01/29/20 10.27 10.32 10.10 10.10 1.68m -0.15 -1.46% 10.10 17.14m 12,175
01/28/20 10.29 10.42 10.23 10.25 2.07m -0.24 -2.29% 10.25 21.31m 15,153
01/27/20 10.12 10.58 9.96 10.49 2.61m -0.32 -2.96% 10.49 27.11m 17,800
01/24/20 10.94 11.01 10.53 10.81 2.72m -0.47 -4.17% 10.81 29.44m 16,392
01/23/20 11.21 11.465 10.92 11.28 3.34m -0.72 -6.00% 11.28 37.43m 20,241
01/22/20 11.89 12.11 11.73 12.00 1.11m 0.10 0.84% 12.00 13.27m 7,324
01/21/20 12.20 12.20 11.89 11.90 1.1m -0.48 -3.88% 11.90 13.26m 7,994
01/17/20 12.11 12.54 12.11 12.38 1.57m 0.34 2.82% 12.38 19.5m 10,887