Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2018 | 450.00 | 450.00 | 450.00 | 0 | -3.16(-0.70%) | |
| Jan 26, 2018 | 456.50 | 456.50 | 453.16 | 453.16 | 125 | -8.34(-1.81%) |
| Jan 24, 2018 | 461.50 | 461.50 | 461.50 | 0 | +2.00(+0.44%) | |
| Jan 23, 2018 | 459.50 | 459.50 | 459.50 | 459.50 | 1 | +10.76(+2.40%) |
| Jan 22, 2018 | 448.74 | 448.74 | 448.74 | 448.74 | 8 | -4.67(-1.03%) |
| Jan 19, 2018 | 453.41 | 453.41 | 453.41 | 453.41 | 15 | -4.59(-1.00%) |
| Jan 18, 2018 | 460.53 | 460.53 | 457.00 | 458.00 | 52 | +2.00(+0.44%) |
| Jan 17, 2018 | 456.00 | 456.00 | 456.00 | 456.00 | 1 | -1.73(-0.38%) |
| Jan 16, 2018 | 462.91 | 462.91 | 457.73 | 457.73 | 32 | +12.23(+2.75%) |
| Jan 12, 2018 | 445.50 | 445.50 | 445.50 | 0 | +9.15(+2.10%) | |
| Jan 11, 2018 | 421.17 | 436.35 | 421.17 | 436.35 | 27 | +18.35(+4.39%) |
| Jan 08, 2018 | 418.00 | 418.00 | 418.00 | 0 | +0.00(+0.00%) | |
| Jan 04, 2018 | 140 | +0.00(+0.00%) | ||||
| Jan 02, 2018 | 397.75 | 397.75 | 397.75 | 0 | +6.25(+1.60%) | |
| Dec 14, 2017 | 391.50 | 391.50 | 391.50 | 0 | -3.44(-0.87%) | |
| Dec 11, 2017 | 394.94 | 394.94 | 394.94 | 0 | +0.05(+0.01%) | |
| Dec 05, 2017 | 394.89 | 394.89 | 394.89 | 0 | -8.53(-2.11%) | |
| Dec 04, 2017 | 400.21 | 403.42 | 400.21 | 403.42 | 961 | +23.03(+6.05%) |
| Dec 01, 2017 | 380.39 | 380.39 | 380.39 | 380.39 | 1 | +25.39(+7.15%) |
| Nov 16, 2017 | 355.00 | 355.00 | 355.00 | 0 | +0.38(+0.11%) | |
| Nov 13, 2017 | 354.62 | 354.62 | 354.62 | 0 | -3.96(-1.10%) | |
| Nov 10, 2017 | 357.81 | 358.58 | 357.81 | 358.58 | 212 | +13.08(+3.79%) |
| Nov 09, 2017 | 345.50 | 345.50 | 345.50 | 345.50 | 2 | +16.00(+4.86%) |
| Nov 03, 2017 | 329.50 | 329.50 | 329.50 | 0 | -2.75(-0.83%) | |
| Nov 02, 2017 | 332.00 | 332.50 | 332.00 | 332.25 | 934 | +2.43(+0.74%) |
| Nov 01, 2017 | 329.82 | 329.82 | 329.82 | 329.82 | 100 | -1.68(-0.51%) |
| Oct 30, 2017 | 331.50 | 331.50 | 331.50 | 0 | +9.50(+2.95%) | |
| Oct 25, 2017 | 322.00 | 322.00 | 322.00 | 0 | +1.00(+0.31%) | |
| Oct 20, 2017 | 321.00 | 321.00 | 321.00 | 0 | -10.17(-3.07%) | |
| Oct 17, 2017 | 331.17 | 331.17 | 331.17 | 0 | +7.67(+2.37%) | |
| Oct 16, 2017 | 323.48 | 323.50 | 323.48 | 323.50 | 15 | -6.55(-1.98%) |
| Oct 13, 2017 | 327.71 | 330.05 | 327.71 | 330.05 | 33 | +15.55(+4.94%) |
| Oct 12, 2017 | 312.74 | 314.50 | 312.74 | 314.50 | 31 | +2.90(+0.93%) |
| Oct 06, 2017 | 311.60 | 311.60 | 311.60 | 0 | +7.04(+2.31%) | |
| Oct 05, 2017 | 303.50 | 304.56 | 303.50 | 304.56 | 4 | +12.56(+4.30%) |
| Sep 29, 2017 | 292.00 | 292.00 | 292.00 | 0 | -0.34(-0.12%) | |
| Sep 28, 2017 | 292.34 | 292.34 | 292.34 | 292.34 | 36 | -4.66(-1.57%) |
| Sep 25, 2017 | 297.00 | 297.00 | 297.00 | 800 | +3.00(+1.02%) | |
| Sep 22, 2017 | 294.00 | 294.00 | 294.00 | 294.00 | 200 | -4.00(-1.34%) |
| Sep 19, 2017 | 298.00 | 298.00 | 298.00 | 0 | +7.50(+2.58%) | |
| Sep 15, 2017 | 290.50 | 290.50 | 290.50 | 0 | +5.50(+1.93%) | |
| Sep 11, 2017 | 285.00 | 285.00 | 285.00 | 0 | +5.58(+2.00%) | |
| Sep 06, 2017 | 279.42 | 279.42 | 279.42 | 0 | -1.92(-0.68%) | |
| Aug 29, 2017 | 281.34 | 281.34 | 281.34 | 0 | -1.40(-0.50%) | |
| Aug 23, 2017 | 282.74 | 282.74 | 282.74 | 0 | -0.76(-0.27%) | |
| Aug 21, 2017 | 283.50 | 283.50 | 283.50 | 0 | -7.71(-2.65%) | |
| Aug 17, 2017 | 291.21 | 291.21 | 291.21 | 0 | -2.24(-0.76%) | |
| Aug 15, 2017 | 293.45 | 293.45 | 293.45 | 0 | +2.17(+0.74%) | |
| Aug 14, 2017 | 292.50 | 292.50 | 291.28 | 291.28 | 250 | +0.52(+0.18%) |
| Aug 11, 2017 | 290.76 | 290.76 | 290.76 | 290.76 | 60 | -11.74(-3.88%) |
| Aug 02, 2017 | 302.50 | 302.50 | 302.50 | 0 | -1.05(-0.35%) | |
| Aug 01, 2017 | 303.55 | 303.55 | 303.55 | 303.55 | 51 | +2.55(+0.85%) |
| Jul 31, 2017 | 297.98 | 301.00 | 297.98 | 301.00 | 550 | +1.50(+0.50%) |
| Jul 28, 2017 | 300.00 | 300.00 | 299.50 | 299.50 | 200 | +1.70(+0.57%) |
| Jul 25, 2017 | 297.80 | 297.80 | 297.80 | 0 | -0.70(-0.23%) | |
| Jul 21, 2017 | 298.50 | 298.50 | 298.50 | 0 | -3.50(-1.16%) | |
| Jul 18, 2017 | 302.00 | 302.00 | 302.00 | 0 | -13.39(-4.25%) | |
| Jul 13, 2017 | 315.39 | 315.39 | 315.39 | 0 | -5.64(-1.76%) | |
| Jul 12, 2017 | 321.61 | 321.61 | 321.03 | 321.03 | 20 | +1.67(+0.52%) |
| Jul 11, 2017 | 319.36 | 319.36 | 319.36 | 319.36 | 10 | -4.47(-1.38%) |
| Jul 10, 2017 | 324.65 | 324.65 | 323.83 | 323.83 | 10 | -0.17(-0.05%) |
| Jul 07, 2017 | 324.00 | 324.00 | 324.00 | 324.00 | 137 | -7.50(-2.26%) |
| Jul 03, 2017 | 331.50 | 331.50 | 331.50 | 0 | -4.50(-1.34%) | |
| Jun 28, 2017 | 336.00 | 336.00 | 336.00 | 0 | +2.00(+0.60%) | |
| Jun 27, 2017 | 334.00 | 334.00 | 334.00 | 334.00 | 65 | +4.00(+1.21%) |
| Jun 23, 2017 | 330.00 | 330.00 | 330.00 | 0 | +0.50(+0.15%) | |
| Jun 21, 2017 | 329.50 | 329.50 | 329.50 | 0 | -0.50(-0.15%) | |
| Jun 19, 2017 | 330.00 | 330.00 | 330.00 | 0 | -6.97(-2.07%) | |
| Jun 12, 2017 | 336.97 | 336.97 | 336.97 | 0 | -6.16(-1.80%) | |
| Jun 09, 2017 | 343.03 | 343.13 | 343.03 | 343.13 | 2 | +2.13(+0.62%) |
| Jun 08, 2017 | 339.50 | 341.00 | 339.50 | 341.00 | 61 | +11.00(+3.33%) |
| May 26, 2017 | 330.00 | 330.00 | 330.00 | 0 | -2.50(-0.75%) | |
| May 24, 2017 | 332.50 | 332.50 | 332.50 | 0 | -1.00(-0.30%) | |
| May 23, 2017 | 333.50 | 333.50 | 333.50 | 333.50 | 1 | -3.00(-0.89%) |
| May 19, 2017 | 336.50 | 336.50 | 336.50 | 0 | +2.00(+0.60%) | |
| May 17, 2017 | 334.50 | 334.50 | 334.50 | 0 | -1.00(-0.30%) | |
| May 15, 2017 | 335.50 | 335.50 | 335.50 | 0 | -0.16(-0.05%) | |
| May 10, 2017 | 335.66 | 335.66 | 335.66 | 0 | -2.92(-0.86%) | |
| May 09, 2017 | 335.47 | 338.58 | 333.00 | 338.58 | 343 | +4.93(+1.48%) |
| May 08, 2017 | 332.00 | 333.65 | 332.00 | 333.65 | 578 | +8.67(+2.67%) |
| May 05, 2017 | 324.00 | 324.98 | 324.00 | 324.98 | 3 | +4.48(+1.40%) |
| May 04, 2017 | 322.00 | 323.00 | 320.50 | 320.50 | 44 | -0.50(-0.16%) |
| May 03, 2017 | 321.00 | 321.00 | 321.00 | 321.00 | 3 | -6.96(-2.12%) |
| Apr 26, 2017 | 327.96 | 327.96 | 327.96 | 0 | -3.54(-1.07%) | |
| Apr 25, 2017 | 330.59 | 331.50 | 330.59 | 331.50 | 57 | -0.01(-0.00%) |
| Apr 24, 2017 | 330.51 | 331.51 | 330.51 | 331.51 | 70 | +10.46(+3.26%) |
| Apr 21, 2017 | 321.00 | 321.05 | 321.00 | 321.05 | 21 | -2.45(-0.76%) |
| Apr 20, 2017 | 322.50 | 323.50 | 322.50 | 323.50 | 47 | +5.00(+1.57%) |
| Apr 11, 2017 | 318.50 | 318.50 | 318.50 | 0 | +7.50(+2.41%) | |
| Apr 07, 2017 | 311.00 | 311.00 | 311.00 | 0 | -1.50(-0.48%) | |
| Apr 06, 2017 | 312.50 | 312.50 | 312.50 | 312.50 | 500 | +3.50(+1.13%) |
| Mar 31, 2017 | 309.00 | 309.00 | 309.00 | 0 | -4.35(-1.39%) | |
| Mar 27, 2017 | 313.35 | 313.35 | 313.35 | 300 | -7.90(-2.46%) | |
| Mar 15, 2017 | 321.25 | 321.25 | 321.25 | 0 | +6.64(+2.11%) | |
| Mar 13, 2017 | 314.61 | 314.61 | 314.61 | 0 | -0.24(-0.08%) | |
| Feb 27, 2017 | 314.85 | 314.85 | 314.85 | 0 | +4.73(+1.53%) | |
| Feb 23, 2017 | 310.12 | 310.12 | 310.12 | 0 | +1.24(+0.40%) | |
| Feb 22, 2017 | 308.88 | 308.88 | 308.88 | 308.88 | 4 | -1.92(-0.62%) |
| Feb 17, 2017 | 310.80 | 310.80 | 310.80 | 0 | -8.87(-2.77%) | |
| Feb 14, 2017 | 319.67 | 319.67 | 319.67 | 0 | -4.33(-1.34%) | |
| Feb 10, 2017 | 324.00 | 324.00 | 324.00 | 0 | +7.50(+2.37%) | |
| Feb 09, 2017 | 317.00 | 317.00 | 316.50 | 316.50 | 315 | +1.70(+0.54%) |
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.
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.