Fast Retailing Ltd ADR (OP: FRCOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	31.62	32.09	31.62	31.93	22,962	+0.31(+0.98%)
Nov 13, 2024	31.54	31.63	31.35	31.62	25,846	-0.54(-1.68%)
Nov 12, 2024	32.29	33.63	31.86	32.16	30,844	-0.64(-1.95%)
Nov 11, 2024	32.66	32.80	32.55	32.80	37,482	+0.79(+2.47%)
Nov 08, 2024	32.03	33.31	31.91	32.01	30,176	-0.02(-0.06%)
Nov 07, 2024	31.73	32.05	30.37	32.03	25,851	-0.83(-2.53%)
Nov 06, 2024	32.67	32.86	32.51	32.86	18,961	+0.28(+0.86%)
Nov 05, 2024	32.09	32.60	32.02	32.58	51,035	+0.64(+2.00%)
Nov 04, 2024	31.96	32.11	31.82	31.94	39,114	+0.05(+0.16%)
Nov 01, 2024	31.91	31.98	31.70	31.89	24,605	-0.06(-0.19%)
Oct 31, 2024	32.57	32.57	31.73	31.95	64,937	-1.04(-3.15%)
Oct 30, 2024	34.06	34.36	32.99	32.99	50,100	-0.16(-0.48%)
Oct 29, 2024	32.64	33.15	32.64	33.15	28,092	+0.44(+1.35%)
Oct 28, 2024	32.90	32.90	32.70	32.71	36,059	-0.11(-0.34%)
Oct 25, 2024	34.07	34.07	31.51	32.82	31,017	-0.20(-0.61%)
Oct 24, 2024	33.60	34.33	32.83	33.02	31,874	+0.08(+0.24%)
Oct 23, 2024	32.85	32.94	32.76	32.94	59,125	-1.05(-3.09%)
Oct 22, 2024	34.51	34.70	33.87	33.99	34,918	-1.52(-4.28%)
Oct 21, 2024	36.66	36.76	35.30	35.51	204,055	-0.48(-1.33%)
Oct 18, 2024	36.00	36.04	35.86	35.99	118,245	+0.39(+1.10%)
Oct 17, 2024	35.61	35.96	35.49	35.60	94,937	-0.31(-0.86%)
Oct 16, 2024	35.89	35.93	35.80	35.91	23,886	+0.93(+2.66%)
Oct 15, 2024	36.75	36.75	34.90	34.98	38,409	-1.77(-4.82%)
Oct 14, 2024	37.95	37.96	36.54	36.75	54,296	+0.21(+0.57%)
Oct 11, 2024	36.95	36.95	36.54	36.54	34,897	+0.74(+2.07%)
Oct 10, 2024	35.80	36.71	34.71	35.80	54,623	+1.56(+4.57%)
Oct 09, 2024	34.11	34.26	34.00	34.24	13,761	+0.03(+0.08%)
Oct 08, 2024	35.00	35.00	34.13	34.21	54,611	+0.61(+1.82%)
Oct 07, 2024	34.09	34.09	33.50	33.60	65,091	-0.39(-1.15%)
Oct 04, 2024	33.79	33.99	33.72	33.99	24,212	+0.99(+3.00%)
Oct 03, 2024	32.95	33.09	32.85	33.00	17,342	+0.16(+0.49%)
Oct 02, 2024	32.45	33.10	32.43	32.84	62,394	-0.41(-1.23%)
Oct 01, 2024	33.09	33.40	32.91	33.25	26,554	+0.12(+0.36%)
Sep 30, 2024	33.76	34.57	32.88	33.13	27,839	-0.15(-0.47%)
Sep 27, 2024	33.70	34.40	33.01	33.28	18,364	-0.23(-0.69%)
Sep 26, 2024	33.20	33.67	32.80	33.52	12,831	+0.52(+1.56%)
Sep 25, 2024	32.88	33.02	32.84	33.00	37,476	-0.35(-1.05%)
Sep 24, 2024	33.30	33.36	33.10	33.35	20,084	-0.36(-1.07%)
Sep 23, 2024	34.01	34.89	33.69	33.71	15,455	+0.13(+0.39%)
Sep 20, 2024	33.55	34.70	33.39	33.58	37,225	+0.92(+2.82%)
Sep 19, 2024	32.19	32.67	32.19	32.66	38,111	+1.12(+3.55%)
Sep 18, 2024	31.62	31.82	31.52	31.54	77,976	+0.16(+0.51%)
Sep 17, 2024	31.64	31.68	31.29	31.38	35,119	+0.17(+0.54%)
Sep 16, 2024	32.19	32.19	30.98	31.21	14,346	+0.23(+0.74%)
Sep 13, 2024	31.09	31.12	30.90	30.98	19,646	-0.42(-1.33%)
Sep 12, 2024	30.98	31.45	30.84	31.40	54,017	+0.42(+1.35%)
Sep 11, 2024	30.45	30.98	30.16	30.98	42,130	+0.36(+1.18%)
Sep 10, 2024	30.81	30.81	30.16	30.62	50,493	+0.05(+0.18%)
Sep 09, 2024	30.76	30.77	29.81	30.57	19,536	+0.58(+1.92%)
Sep 06, 2024	30.75	31.50	29.84	29.99	54,108	-0.91(-2.94%)
Sep 05, 2024	30.78	31.02	30.31	30.90	31,230	-0.67(-2.13%)
Sep 04, 2024	31.52	31.87	31.40	31.57	49,399	-0.82(-2.52%)

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.