Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Frontline Plc (NY: FRO )

19.49 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.833 5.036 4.821 4.973 1,006,184 -0.03(-0.51%)
May 30, 2019 5.093 5.093 4.960 4.998 874,492 -0.11(-2.11%)
May 29, 2019 5.138 5.144 4.973 5.106 1,844,947 -0.22(-4.17%)
May 28, 2019 5.417 5.436 5.315 5.328 939,169 -0.10(-1.75%)
May 24, 2019 5.506 5.531 5.398 5.423 1,677,499 +0.06(+1.18%)
May 23, 2019 5.467 5.480 5.226 5.360 1,227,423 -0.19(-3.43%)
May 22, 2019 5.696 5.778 5.512 5.550 1,069,645 -0.22(-3.74%)
May 21, 2019 5.842 5.931 5.740 5.766 1,147,071 -0.15(-2.47%)
May 20, 2019 5.728 6.053 5.721 5.911 1,875,702 +0.20(+3.44%)
May 17, 2019 5.835 5.880 5.677 5.715 1,032,670 -0.16(-2.70%)
May 16, 2019 5.721 5.911 5.620 5.873 2,342,810 +0.17(+3.00%)
May 15, 2019 5.410 5.785 5.391 5.702 2,552,196 +0.33(+6.14%)
May 14, 2019 5.017 5.379 5.011 5.372 1,932,056 +0.55(+11.45%)
May 13, 2019 4.922 4.979 4.808 4.821 864,347 -0.19(-3.80%)
May 10, 2019 5.055 5.093 4.992 5.011 585,075 -0.01(-0.25%)
May 09, 2019 5.049 5.068 4.916 5.023 560,410 +0.01(+0.13%)
May 08, 2019 5.055 5.109 5.008 5.017 561,405 +0.06(+1.15%)
May 07, 2019 5.011 5.036 4.909 4.960 438,798 -0.10(-1.88%)
May 06, 2019 5.068 5.093 5.036 5.055 726,708 -0.17(-3.28%)
May 03, 2019 5.074 5.233 5.074 5.226 712,937 +0.16(+3.13%)
May 02, 2019 5.049 5.144 5.030 5.068 482,408 -0.04(-0.87%)
May 01, 2019 5.220 5.233 5.100 5.112 418,728 -0.08(-1.59%)
Apr 30, 2019 5.226 5.264 5.182 5.195 760,102 -0.02(-0.36%)
Apr 29, 2019 5.011 5.252 5.011 5.214 760,025 +0.11(+2.24%)
Apr 26, 2019 5.017 5.112 4.976 5.100 533,835 -0.03(-0.62%)
Apr 25, 2019 5.131 5.138 5.043 5.131 491,593 +0.02(+0.37%)
Apr 24, 2019 5.220 5.220 5.106 5.112 610,939 +0.03(+0.50%)
Apr 23, 2019 5.163 5.195 5.074 5.087 552,147 -0.08(-1.47%)
Apr 22, 2019 4.928 5.226 4.916 5.163 942,412 +0.24(+4.90%)
Apr 18, 2019 4.947 4.979 4.890 4.922 372,707 -0.03(-0.64%)
Apr 17, 2019 5.004 5.036 4.916 4.954 503,740 +0.00(+0.00%)
Apr 16, 2019 4.941 4.998 4.905 4.954 542,666 +0.01(+0.26%)
Apr 15, 2019 4.966 4.966 4.928 4.941 463,757 -0.08(-1.52%)
Apr 12, 2019 4.992 5.074 4.966 5.017 674,468 -0.01(-0.25%)
Apr 11, 2019 4.884 5.103 4.841 5.030 930,824 -0.04(-0.88%)
Apr 10, 2019 4.890 5.093 4.884 5.074 1,312,518 +0.30(+6.24%)
Apr 09, 2019 4.852 4.884 4.751 4.776 1,063,718 -0.16(-3.21%)
Apr 08, 2019 4.770 4.938 4.757 4.935 3,594,295 +0.58(+13.25%)
Apr 05, 2019 4.415 4.472 4.342 4.357 1,229,587 +0.02(+0.44%)
Apr 04, 2019 4.307 4.357 4.285 4.338 305,148 +0.04(+0.89%)
Apr 03, 2019 4.338 4.377 4.275 4.300 313,777 +0.01(+0.15%)
Apr 02, 2019 4.250 4.300 4.205 4.294 417,413 -0.03(-0.59%)
Apr 01, 2019 4.212 4.326 4.193 4.319 676,594 +0.22(+5.42%)
Mar 29, 2019 4.091 4.104 4.002 4.097 810,686 +0.10(+2.38%)
Mar 28, 2019 4.053 4.104 3.977 4.002 759,197 -0.17(-4.10%)
Mar 27, 2019 4.135 4.193 4.091 4.174 421,656 -0.03(-0.60%)
Mar 26, 2019 4.205 4.234 4.148 4.199 666,977 +0.03(+0.76%)
Mar 25, 2019 4.275 4.281 4.142 4.167 566,042 -0.18(-4.23%)
Mar 22, 2019 4.427 4.434 4.269 4.351 1,087,378 -0.08(-1.86%)
Mar 21, 2019 4.338 4.453 4.332 4.434 794,086 +0.17(+4.02%)
Mar 20, 2019 4.262 4.300 4.174 4.262 733,477 +0.01(+0.15%)
Mar 19, 2019 4.313 4.319 4.243 4.256 532,657 -0.03(-0.74%)
Mar 18, 2019 4.161 4.294 4.155 4.288 571,744 +0.16(+4.00%)
Mar 15, 2019 4.059 4.193 4.018 4.123 1,253,394 +0.10(+2.52%)
Mar 14, 2019 4.091 4.126 4.012 4.021 485,899 -0.12(-2.91%)
Mar 13, 2019 4.085 4.158 4.072 4.142 623,096 +0.04(+0.93%)
Mar 12, 2019 4.034 4.123 4.034 4.104 511,943 +0.17(+4.35%)
Mar 11, 2019 3.964 3.983 3.913 3.933 580,323 -0.08(-2.05%)
Mar 08, 2019 3.939 4.034 3.913 4.015 511,605 -0.01(-0.16%)
Mar 07, 2019 4.066 4.104 4.015 4.021 598,950 -0.14(-3.35%)
Mar 06, 2019 4.281 4.281 4.123 4.161 565,894 -0.12(-2.81%)
Mar 05, 2019 4.237 4.294 4.212 4.281 590,219 +0.06(+1.35%)
Mar 04, 2019 4.243 4.262 4.186 4.224 605,397 +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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.