Frontline Ltd. Ordinary Sharesのデータ

Frontline Ltd. Ordinary Sharesの基本情報

名前 Frontline Ltd. Ordinary Shares
ティッカー FRO
国 Bermuda
上場年 nan
セクター Transportation

Frontline Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.76 7.44 7.62 7.61 5395000.0 7.61
2021-02-12 7.14 6.73 6.75 7.13 3495400.0 7.13
2021-02-11 6.89 6.68 6.8 6.76 1765400.0 6.76
2021-02-10 6.89 6.66 6.68 6.88 2654000.0 6.88
2021-02-09 6.74 6.55 6.69 6.64 2634300.0 6.64
2021-02-08 6.74 6.51 6.59 6.67 2328800.0 6.67
2021-02-05 6.55 6.4 6.49 6.49 2755100.0 6.49
2021-02-04 6.32 6.13 6.24 6.2 1592200.0 6.2
2021-02-03 6.32 6.05 6.06 6.22 2547900.0 6.22
2021-02-02 6.11 5.94 6.03 6.05 1247100.0 6.05
2021-02-01 6.02 5.9 5.96 5.98 1374800.0 5.98
2021-01-29 6.2 5.73 5.8 5.9 2997900.0 5.9
2021-01-28 5.89 5.77 5.84 5.81 2493300.0 5.81
2021-01-27 6.04 5.84 5.9 5.91 2348200.0 5.91
2021-01-26 6.14 5.99 6.04 6.05 2017400.0 6.05
2021-01-25 6.06 5.86 6.0 6.06 2977000.0 6.06
2021-01-22 6.19 6.03 6.09 6.18 1330100.0 6.18
2021-01-21 6.22 6.08 6.18 6.18 1486600.0 6.18
2021-01-20 6.3 6.13 6.27 6.17 1762800.0 6.17
2021-01-19 6.32 6.15 6.29 6.2 2862900.0 6.2
2021-01-15 6.41 6.22 6.39 6.29 2108400.0 6.29
2021-01-14 6.65 6.44 6.45 6.59 1681100.0 6.59
2021-01-13 6.62 6.42 6.6 6.5 1460300.0 6.5
2021-01-12 6.71 6.44 6.46 6.61 2004500.0 6.61
2021-01-11 6.45 6.33 6.41 6.37 1736300.0 6.37
2021-01-08 6.7 6.52 6.63 6.6 1983200.0 6.6
2021-01-07 6.48 6.36 6.4 6.4 1472500.0 6.4
2021-01-06 6.53 6.31 6.48 6.34 2160500.0 6.34
2021-01-05 6.62 6.39 6.52 6.52 2400600.0 6.52
2021-01-04 6.56 6.32 6.48 6.4 2221300.0 6.4
2020-12-31 6.26 6.1 6.18 6.22 1999800.0 6.22
2020-12-30 6.38 6.13 6.29 6.18 1865800.0 6.18
2020-12-29 6.34 6.18 6.34 6.23 1303700.0 6.23
2020-12-28 6.39 6.25 6.37 6.27 1250400.0 6.27
2020-12-24 6.43 6.26 6.31 6.43 641400.0 6.43
2020-12-23 6.4 6.22 6.22 6.36 1358900.0 6.36
2020-12-22 6.36 6.09 6.35 6.16 1999300.0 6.16
2020-12-21 6.35 6.17 6.26 6.31 2096500.0 6.31
2020-12-18 6.68 6.4 6.65 6.46 2302300.0 6.46
2020-12-17 6.81 6.56 6.79 6.66 1955000.0 6.66
2020-12-16 6.88 6.72 6.83 6.72 1877700.0 6.72
2020-12-15 6.75 6.61 6.7 6.68 2032000.0 6.68
2020-12-14 6.9 6.65 6.88 6.68 1559200.0 6.68
2020-12-11 6.98 6.7 6.96 6.74 1886300.0 6.74
2020-12-10 6.85 6.6 6.61 6.85 2139700.0 6.85
2020-12-09 6.67 6.42 6.65 6.48 1806400.0 6.48
2020-12-08 6.66 6.53 6.62 6.53 1759300.0 6.53
2020-12-07 6.71 6.51 6.69 6.61 2783500.0 6.61
2020-12-04 6.77 6.47 6.47 6.63 4113000.0 6.63
2020-12-03 6.25 6.13 6.21 6.17 2430200.0 6.17
2020-12-02 6.19 6.04 6.13 6.11 2708400.0 6.11
2020-12-01 6.4 6.02 6.4 6.14 2746000.0 6.14
2020-11-30 6.53 6.23 6.5 6.25 3490100.0 6.25
2020-11-27 6.78 6.55 6.64 6.61 2504400.0 6.61
2020-11-25 6.85 6.66 6.79 6.76 5751000.0 6.76
2020-11-24 7.44 7.23 7.34 7.4 2719400.0 7.4
2020-11-23 7.3 6.95 7.0 7.25 2065000.0 7.25
2020-11-20 7.0 6.76 6.85 6.94 1585500.0 6.94
2020-11-19 6.88 6.61 6.68 6.86 1304700.0 6.86
2020-11-18 6.88 6.65 6.75 6.65 1561000.0 6.65
2020-11-17 6.7 6.55 6.66 6.65 1282400.0 6.65
2020-11-16 6.83 6.5 6.55 6.77 2563300.0 6.77
2020-11-13 6.36 6.25 6.3 6.3 1249900.0 6.3
2020-11-12 6.45 6.16 6.41 6.18 1725800.0 6.18
2020-11-11 6.67 6.48 6.56 6.51 1602700.0 6.51
2020-11-10 6.62 6.32 6.41 6.55 2922300.0 6.55
2020-11-09 6.34 6.14 6.16 6.22 3242600.0 6.22
2020-11-06 5.82 5.61 5.68 5.63 1205600.0 5.63
2020-11-05 5.77 5.59 5.62 5.73 1467800.0 5.73
2020-11-04 5.71 5.46 5.6 5.59 1578000.0 5.59
2020-11-03 5.71 5.52 5.71 5.64 1378800.0 5.64
2020-11-02 5.72 5.49 5.53 5.6 1742200.0 5.6
2020-10-30 5.69 5.28 5.69 5.41 2425500.0 5.41
2020-10-29 5.74 5.35 5.55 5.73 2401400.0 5.73
2020-10-28 5.79 5.55 5.75 5.65 3101300.0 5.65
2020-10-27 6.18 6.0 6.13 6.04 1055300.0 6.04
2020-10-26 6.15 5.98 6.14 6.1 2232500.0 6.1
2020-10-23 6.35 6.16 6.35 6.19 2605200.0 6.19
2020-10-22 6.53 6.27 6.3 6.45 1254400.0 6.45
2020-10-21 6.4 6.2 6.33 6.31 2322600.0 6.31
2020-10-20 6.64 6.44 6.62 6.53 1421200.0 6.53
2020-10-19 6.82 6.58 6.73 6.6 1382500.0 6.6
2020-10-16 6.75 6.65 6.75 6.67 1056500.0 6.67
2020-10-15 6.84 6.58 6.66 6.78 1680600.0 6.78
2020-10-14 6.97 6.73 6.76 6.78 1609200.0 6.78
2020-10-13 6.81 6.58 6.8 6.67 1501700.0 6.67
2020-10-12 6.8 6.62 6.79 6.79 1360800.0 6.79
2020-10-09 6.97 6.74 6.95 6.76 1106400.0 6.76
2020-10-08 6.9 6.67 6.7 6.86 1355100.0 6.86
2020-10-07 6.69 6.47 6.58 6.63 1861400.0 6.63
2020-10-06 6.88 6.67 6.8 6.68 1147700.0 6.68
2020-10-05 6.85 6.62 6.68 6.78 1554800.0 6.78
2020-10-02 6.59 6.39 6.48 6.52 1833600.0 6.52
2020-10-01 6.62 6.43 6.57 6.51 1716200.0 6.51
2020-09-30 6.7 6.35 6.35 6.5 2117600.0 6.5
2020-09-29 6.53 6.21 6.37 6.34 2770200.0 6.34
2020-09-28 6.52 6.29 6.5 6.37 2093800.0 6.37
2020-09-25 6.6 6.37 6.43 6.43 1807000.0 6.43
2020-09-24 6.48 6.12 6.25 6.33 2197000.0 6.33
2020-09-23 6.63 6.22 6.6 6.23 3107300.0 6.23
2020-09-22 6.75 6.63 6.71 6.65 2162000.0 6.65
2020-09-21 6.98 6.6 6.96 6.63 3320700.0 6.63
2020-09-18 7.37 7.12 7.32 7.18 2185900.0 7.18
2020-09-17 7.5 7.26 7.34 7.34 1388400.0 7.34
2020-09-16 7.62 7.32 7.39 7.41 1875900.0 7.41
2020-09-15 7.78 7.4 7.78 7.41 2085200.0 7.41
2020-09-14 7.84 7.54 7.55 7.78 3408300.0 7.78
2020-09-11 7.74 7.41 7.43 7.49 3523000.0 7.49
2020-09-10 7.38 7.2 7.27 7.35 3397200.0 7.35
2020-09-09 7.95 7.7 7.9 7.84 3869800.0 7.34
2020-09-08 7.86 7.34 7.48 7.74 4216400.0 7.25
2020-09-04 7.64 7.2 7.37 7.62 3197100.0 7.13
2020-09-03 7.41 7.18 7.39 7.37 2676300.0 6.9
2020-09-02 7.73 7.37 7.72 7.5 3236600.0 7.02
2020-09-01 7.96 7.7 7.95 7.78 2343000.0 7.28
2020-08-31 8.04 7.9 7.95 7.96 2466900.0 7.45
2020-08-28 7.9 7.69 7.85 7.83 2873900.0 7.33
2020-08-27 8.22 7.77 8.18 7.77 4722200.0 7.27
2020-08-26 8.47 8.19 8.44 8.27 2232800.0 7.74
2020-08-25 8.5 8.29 8.42 8.37 1476400.0 7.84
2020-08-24 8.41 8.11 8.3 8.35 1967700.0 7.82
2020-08-21 8.42 8.2 8.25 8.35 1255600.0 7.82
2020-08-20 8.46 8.19 8.26 8.37 1290800.0 7.84
2020-08-19 8.48 8.29 8.45 8.36 1441100.0 7.83
2020-08-18 8.67 8.46 8.6 8.54 1123700.0 8.0
2020-08-17 8.7 8.54 8.66 8.68 1150000.0 8.13
2020-08-14 8.7 8.19 8.33 8.63 1875300.0 8.08
2020-08-13 8.62 8.4 8.54 8.46 1322000.0 7.92
2020-08-12 8.69 8.42 8.49 8.65 1654500.0 8.1
2020-08-11 8.62 8.34 8.39 8.42 2376100.0 7.88
2020-08-10 8.29 8.16 8.25 8.2 1315700.0 7.68
2020-08-07 8.24 7.97 8.08 8.2 1407800.0 7.68
2020-08-06 8.42 8.14 8.29 8.16 1943700.0 7.64
2020-08-05 8.33 8.17 8.25 8.28 1415400.0 7.75
2020-08-04 8.17 7.9 8.0 8.16 1815400.0 7.64
2020-08-03 8.05 7.89 7.99 7.93 1597900.0 7.42
2020-07-31 8.07 7.78 8.04 8.0 1562100.0 7.49
2020-07-30 8.11 7.83 8.11 8.04 1670000.0 7.53
2020-07-29 8.32 8.03 8.06 8.31 2007900.0 7.78
2020-07-28 7.94 7.69 7.77 7.92 1889500.0 7.41
2020-07-27 7.8 7.64 7.7 7.78 1412400.0 7.28
2020-07-24 7.71 7.54 7.67 7.68 1164800.0 7.19
2020-07-23 7.68 7.45 7.5 7.68 1387700.0 7.19
2020-07-22 7.57 7.4 7.46 7.55 1591700.0 7.07
2020-07-21 7.7 7.47 7.66 7.49 1876600.0 7.01
2020-07-20 7.74 7.61 7.7 7.64 1283800.0 7.15
2020-07-17 7.84 7.63 7.67 7.65 1693400.0 7.16
2020-07-16 7.79 7.47 7.75 7.61 2144800.0 7.12
2020-07-15 7.79 7.58 7.65 7.76 2036100.0 7.27
2020-07-14 7.56 7.3 7.37 7.56 1459600.0 7.08
2020-07-13 7.65 7.36 7.6 7.39 4004400.0 6.92
2020-07-10 7.57 7.27 7.29 7.55 2878600.0 7.07
2020-07-09 7.51 7.16 7.46 7.23 2396700.0 6.77
2020-07-08 7.53 7.16 7.19 7.4 2798700.0 6.93
2020-07-07 7.5 7.09 7.5 7.1 2742100.0 6.65
2020-07-06 7.47 7.15 7.18 7.43 3714000.0 6.96
2020-07-02 7.4 6.96 7.38 6.97 3497100.0 6.53
2020-07-01 7.49 6.97 7.01 7.43 3423500.0 6.96
2020-06-30 7.06 6.82 6.98 6.98 3250600.0 6.53
2020-06-29 7.25 7.02 7.05 7.11 2701900.0 6.66
2020-06-26 7.28 6.92 7.25 7.0 17137100.0 6.55
2020-06-25 7.59 7.25 7.37 7.37 3281700.0 6.9
2020-06-24 7.55 7.3 7.43 7.49 2848500.0 7.01
2020-06-23 7.65 7.41 7.45 7.51 2735000.0 7.03
2020-06-22 7.53 7.26 7.53 7.38 3336500.0 6.91
2020-06-19 7.87 7.55 7.83 7.6 2926300.0 7.12
2020-06-18 8.0 7.62 7.63 7.87 2325800.0 7.37
2020-06-17 7.9 7.6 7.87 7.62 2658600.0 7.13
2020-06-16 8.32 7.84 8.31 7.92 3113100.0 7.41
2020-06-15 8.21 7.63 7.7 8.08 3055800.0 7.56
2020-06-12 8.11 7.81 7.99 7.95 3551800.0 7.44
2020-06-11 8.0 7.5 7.9 7.51 5097900.0 7.03
2020-06-10 8.61 8.23 8.54 8.24 3846900.0 7.71
2020-06-09 9.04 8.61 8.8 8.8 4302900.0 8.24
2020-06-08 8.99 8.4 8.41 8.99 7208100.0 8.42
2020-06-05 8.3 8.08 8.16 8.16 5059900.0 7.64
2020-06-04 7.96 7.66 7.92 7.95 4675400.0 7.44
2020-06-03 8.38 7.91 8.16 7.99 7795400.0 7.48
2020-06-02 9.11 8.55 9.03 9.08 10223500.0 7.85
2020-06-01 9.42 9.08 9.42 9.24 5627400.0 7.98
2020-05-29 9.14 8.81 8.84 9.13 4179200.0 7.89
2020-05-28 9.22 8.89 9.18 9.09 5168000.0 7.85
2020-05-27 9.11 8.6 8.77 9.09 5075400.0 7.85
2020-05-26 8.6 8.19 8.25 8.54 4388000.0 7.38
2020-05-22 8.09 7.8 8.0 8.07 4646800.0 6.97
2020-05-21 8.17 7.94 8.08 8.12 3541500.0 7.02
2020-05-20 8.24 7.72 8.01 7.93 6953400.0 6.85
2020-05-19 8.14 7.75 8.11 7.86 5312000.0 6.79
2020-05-18 7.82 7.41 7.81 7.61 4891400.0 6.58
2020-05-15 7.64 7.26 7.34 7.55 3250900.0 6.52
2020-05-14 7.53 7.17 7.48 7.23 4252000.0 6.25
2020-05-13 7.74 7.27 7.48 7.62 4520300.0 6.58
2020-05-12 7.79 7.37 7.73 7.37 4145800.0 6.37
2020-05-11 8.0 7.51 8.0 7.71 5488400.0 6.66
2020-05-08 8.17 7.86 8.02 8.07 3866200.0 6.97
2020-05-07 7.9 7.41 7.67 7.86 6628900.0 6.79
2020-05-06 8.24 7.4 8.21 7.43 8076300.0 6.42
2020-05-05 8.8 8.1 8.8 8.14 8472200.0 7.03
2020-05-04 9.14 8.82 8.95 9.07 4924700.0 7.84
2020-05-01 9.5 8.9 9.27 9.05 3543100.0 7.82
2020-04-30 9.68 8.95 9.2 9.36 4245800.0 8.09
2020-04-29 10.01 9.1 9.97 9.27 8729600.0 8.01
2020-04-28 11.33 10.05 11.08 10.47 8532600.0 9.05
2020-04-27 11.95 10.47 11.14 10.78 14860400.0 9.31
2020-04-24 10.73 10.35 10.58 10.6 3147600.0 9.16
2020-04-23 11.12 9.81 11.06 10.63 6579700.0 9.18
2020-04-22 11.04 10.47 10.94 10.95 5521500.0 9.46
2020-04-21 11.55 10.42 11.2 10.68 13471700.0 9.23
2020-04-20 11.09 9.8 10.1 10.82 13350100.0 9.35
2020-04-17 9.72 9.43 9.53 9.6 3415800.0 8.29
2020-04-16 9.41 8.8 8.91 9.33 3468800.0 8.06
2020-04-15 9.15 8.53 8.66 8.79 4501200.0 7.59
2020-04-14 8.89 8.4 8.44 8.8 4137900.0 7.6
2020-04-13 9.99 8.75 9.22 8.8 5095700.0 7.6
2020-04-09 9.07 7.46 8.11 8.78 7166300.0 7.59
2020-04-08 8.5 7.85 8.35 7.99 3534600.0 6.9
2020-04-07 8.32 7.85 8.06 8.12 3637700.0 7.02
2020-04-06 8.48 8.0 8.38 8.4 2700600.0 7.26
2020-04-03 8.28 7.31 7.58 7.89 7267700.0 6.82
2020-04-02 9.46 7.0 9.17 8.42 11242600.0 7.28
2020-04-01 10.64 9.53 9.64 10.01 4479900.0 8.65
2020-03-31 10.12 9.47 9.97 9.61 5401300.0 8.3
2020-03-30 10.89 9.73 9.75 10.54 9786900.0 9.11
2020-03-27 9.78 8.2 8.23 9.39 5704900.0 8.11
2020-03-26 8.81 7.86 7.98 8.67 3535600.0 7.49
2020-03-25 8.21 7.49 7.67 7.72 3513700.0 6.67
2020-03-24 7.53 6.88 7.31 7.52 3988100.0 6.5
2020-03-23 6.95 6.24 6.57 6.71 2461200.0 5.8
2020-03-20 6.98 6.24 6.78 6.38 3538900.0 5.51
2020-03-19 7.1 6.09 6.33 6.95 2786400.0 6.01
2020-03-18 7.09 6.2 6.57 6.41 3598900.0 5.54
2020-03-17 8.13 7.38 8.13 7.46 2505800.0 6.45
2020-03-16 8.58 7.47 8.0 7.77 3438900.0 6.71
2020-03-13 9.49 8.57 9.17 9.35 4087400.0 8.08
2020-03-12 9.1 7.89 7.98 8.97 4310300.0 7.75
2020-03-11 9.98 8.86 9.66 9.18 6019300.0 7.59
2020-03-10 9.98 8.29 8.31 9.65 6791500.0 7.97
2020-03-09 7.98 7.27 7.33 7.56 4654500.0 6.25
2020-03-06 7.09 6.67 6.7 7.04 2191500.0 5.82
2020-03-05 7.2 6.65 7.13 6.7 1908900.0 5.54
2020-03-04 7.78 7.43 7.73 7.64 1303000.0 6.31
2020-03-03 8.44 7.6 8.18 7.79 1843100.0 6.44
2020-03-02 8.22 7.73 7.99 8.19 1793800.0 6.77
2020-02-28 8.4 7.43 7.45 8.19 3043900.0 6.77
2020-02-27 7.92 6.82 6.97 7.62 3900900.0 6.3
2020-02-26 7.51 7.21 7.35 7.32 2788000.0 6.05
2020-02-25 7.49 7.11 7.45 7.16 1183300.0 5.92
2020-02-24 7.53 7.31 7.46 7.41 1652000.0 6.12
2020-02-21 8.18 7.98 8.1 8.13 973600.0 6.72
2020-02-20 8.41 8.07 8.37 8.18 1190000.0 6.76
2020-02-19 8.44 8.2 8.27 8.4 1174900.0 6.94
2020-02-18 8.24 8.06 8.16 8.18 812300.0 6.76