Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2013 | 333.00 | 333.00 | 333.00 | 0 | -21.00(-5.93%) | |
| Oct 22, 2013 | 354.00 | 354.00 | 354.00 | 0 | +8.00(+2.31%) | |
| Oct 21, 2013 | 375.00 | 346.00 | 346.00 | 346.00 | 5 | +2.00(+0.58%) |
| Oct 18, 2013 | 344.00 | 344.00 | 344.00 | 344.00 | 48 | +6.00(+1.78%) |
| Oct 11, 2013 | 338.00 | 338.00 | 338.00 | 0 | -2.00(-0.59%) | |
| Oct 10, 2013 | 335.00 | 350.00 | 333.10 | 340.00 | 19,145 | -16.00(-4.49%) |
| Oct 08, 2013 | 356.00 | 356.00 | 356.00 | 0 | -2.80(-0.78%) | |
| Oct 04, 2013 | 358.80 | 358.80 | 358.80 | 0 | -1.70(-0.47%) | |
| Oct 03, 2013 | 360.50 | 360.50 | 360.50 | 360.50 | 10 | +1.50(+0.42%) |
| Oct 02, 2013 | 359.00 | 359.00 | 359.00 | 359.00 | 39 | -26.00(-6.75%) |
| Oct 01, 2013 | 385.00 | 385.00 | 385.00 | 385.00 | 10 | -5.00(-1.28%) |
| Sep 27, 2013 | 390.00 | 390.00 | 390.00 | 0 | +12.00(+3.17%) | |
| Sep 26, 2013 | 378.00 | 378.00 | 378.00 | 378.00 | 106 | +6.00(+1.61%) |
| Sep 25, 2013 | 372.00 | 372.00 | 372.00 | 372.00 | 1 | -6.50(-1.72%) |
| Sep 24, 2013 | 378.50 | 378.50 | 378.50 | 378.50 | 4 | +9.50(+2.57%) |
| Sep 23, 2013 | 372.50 | 372.50 | 369.00 | 369.00 | 7 | -5.79(-1.54%) |
| Sep 19, 2013 | 374.79 | 374.79 | 374.79 | 0 | +1.29(+0.35%) | |
| Sep 18, 2013 | 371.00 | 373.50 | 371.00 | 373.50 | 200 | +12.50(+3.46%) |
| Sep 16, 2013 | 361.00 | 361.00 | 361.00 | 0 | +9.00(+2.56%) | |
| Sep 12, 2013 | 352.00 | 352.00 | 352.00 | 0 | +5.45(+1.57%) | |
| Sep 11, 2013 | 346.55 | 346.55 | 346.55 | 346.55 | 100 | -3.45(-0.99%) |
| Sep 10, 2013 | 350.00 | 350.00 | 350.00 | 350.00 | 13 | +4.50(+1.30%) |
| Sep 09, 2013 | 345.50 | 345.50 | 345.50 | 345.50 | 21 | +13.50(+4.07%) |
| Sep 06, 2013 | 332.00 | 332.00 | 332.00 | 332.00 | 63 | -13.00(-3.77%) |
| Sep 04, 2013 | 345.00 | 345.00 | 345.00 | 0 | +25.00(+7.81%) | |
| Aug 27, 2013 | 320.00 | 320.00 | 320.00 | 700 | -1.50(-0.47%) | |
| Aug 23, 2013 | 321.50 | 321.50 | 321.50 | 321.50 | 0 | -0.50(-0.16%) |
| Aug 20, 2013 | 322.00 | 322.00 | 322.00 | 0 | -7.00(-2.13%) | |
| Aug 19, 2013 | 329.00 | 329.00 | 329.00 | 329.00 | 10 | +1.00(+0.30%) |
| Aug 15, 2013 | 328.00 | 328.00 | 328.00 | 0 | +2.00(+0.61%) | |
| Aug 12, 2013 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | -6.50(-1.95%) |
| Aug 08, 2013 | 332.50 | 332.50 | 332.50 | 0 | -6.50(-1.92%) | |
| Jul 31, 2013 | 339.00 | 339.00 | 339.00 | 0 | -2.50(-0.73%) | |
| Jul 30, 2013 | 346.00 | 346.00 | 341.50 | 341.50 | 236 | -13.50(-3.80%) |
| Jul 26, 2013 | 355.00 | 355.00 | 355.00 | 355.00 | 100 | -21.50(-5.71%) |
| Jul 22, 2013 | 376.50 | 376.50 | 376.50 | 0 | +11.50(+3.15%) | |
| Jul 19, 2013 | 365.00 | 365.00 | 365.00 | 365.00 | 500 | +30.00(+8.96%) |
| Jul 12, 2013 | 335.00 | 335.00 | 335.00 | 335.00 | 0 | -46.00(-12.07%) |
| Jul 11, 2013 | 386.00 | 386.00 | 381.00 | 381.00 | 515 | +7.00(+1.87%) |
| Jul 10, 2013 | 374.00 | 374.00 | 374.00 | 374.00 | 10 | +26.00(+7.47%) |
| Jul 05, 2013 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | -2.00(-0.57%) |
| Jul 02, 2013 | 350.00 | 350.00 | 350.00 | 0 | +4.00(+1.16%) | |
| Jul 01, 2013 | 344.00 | 346.00 | 344.00 | 346.00 | 12 | +5.00(+1.47%) |
| Jun 28, 2013 | 338.00 | 341.00 | 338.00 | 341.00 | 130 | +26.00(+8.25%) |
| Jun 26, 2013 | 315.00 | 315.00 | 315.00 | 0 | -2.00(-0.63%) | |
| Jun 25, 2013 | 317.00 | 317.00 | 317.00 | 317.00 | 1 | +10.50(+3.43%) |
| Jun 24, 2013 | 306.50 | 306.50 | 306.50 | 306.50 | 150 | -8.50(-2.70%) |
| Jun 21, 2013 | 315.00 | 315.00 | 315.00 | 315.00 | 21 | +14.00(+4.65%) |
| Jun 20, 2013 | 315.00 | 315.00 | 301.00 | 301.00 | 34 | -14.00(-4.44%) |
| Jun 19, 2013 | 320.00 | 320.00 | 315.00 | 315.00 | 2 | +11.00(+3.62%) |
| Jun 14, 2013 | 304.00 | 304.00 | 304.00 | 0 | -8.00(-2.56%) | |
| Jun 13, 2013 | 304.50 | 312.00 | 304.50 | 312.00 | 73 | -11.00(-3.41%) |
| Jun 12, 2013 | 322.50 | 323.00 | 322.50 | 323.00 | 110 | +3.00(+0.94%) |
| Jun 11, 2013 | 320.00 | 320.00 | 320.00 | 320.00 | 20 | +5.00(+1.59%) |
| Jun 10, 2013 | 328.00 | 328.00 | 315.00 | 315.00 | 48 | -11.50(-3.52%) |
| Jun 07, 2013 | 326.50 | 326.50 | 326.50 | 326.50 | 100 | +34.50(+11.82%) |
| Jun 06, 2013 | 305.00 | 305.00 | 292.00 | 292.00 | 429 | -28.00(-8.75%) |
| Jun 05, 2013 | 308.50 | 320.00 | 303.75 | 320.00 | 693 | -30.00(-8.57%) |
| Jun 04, 2013 | 350.00 | 350.00 | 350.00 | 350.00 | 129 | +24.34(+7.47%) |
| Jun 03, 2013 | 335.00 | 335.00 | 325.66 | 325.66 | 514 | -14.34(-4.22%) |
| May 30, 2013 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | -23.50(-6.46%) |
| May 29, 2013 | 358.50 | 363.50 | 358.50 | 363.50 | 16 | -7.00(-1.89%) |
| May 24, 2013 | 370.50 | 370.50 | 370.50 | 0 | -11.00(-2.88%) | |
| May 23, 2013 | 381.00 | 381.50 | 381.00 | 381.50 | 300 | -27.50(-6.72%) |
| May 22, 2013 | 402.00 | 410.00 | 402.00 | 409.00 | 230 | +24.00(+6.23%) |
| May 20, 2013 | 385.00 | 385.00 | 385.00 | 0 | +11.03(+2.95%) | |
| May 17, 2013 | 373.97 | 373.97 | 373.97 | 373.97 | 1 | -2.03(-0.54%) |
| May 16, 2013 | 376.00 | 376.00 | 376.00 | 376.00 | 5 | -2.50(-0.66%) |
| May 14, 2013 | 378.50 | 378.50 | 378.50 | 0 | +10.50(+2.85%) | |
| May 09, 2013 | 368.00 | 368.00 | 368.00 | 368.00 | 0 | -3.00(-0.81%) |
| May 08, 2013 | 371.00 | 371.00 | 371.00 | 371.00 | 138 | -4.50(-1.20%) |
| May 07, 2013 | 375.00 | 378.00 | 375.00 | 375.50 | 180 | +14.50(+4.02%) |
| May 03, 2013 | 361.00 | 361.00 | 361.00 | 0 | -1.00(-0.28%) | |
| May 02, 2013 | 362.00 | 362.00 | 362.00 | 362.00 | 2 | -10.00(-2.69%) |
| May 01, 2013 | 372.00 | 372.00 | 372.00 | 372.00 | 50 | +4.50(+1.22%) |
| Apr 30, 2013 | 367.50 | 367.50 | 367.50 | 367.50 | 18 | +11.50(+3.23%) |
| Apr 26, 2013 | 356.00 | 356.00 | 356.00 | 0 | +10.00(+2.89%) | |
| Apr 25, 2013 | 346.00 | 346.00 | 345.50 | 346.00 | 216 | +7.00(+2.06%) |
| Apr 24, 2013 | 339.00 | 339.00 | 339.00 | 339.00 | 50 | -3.00(-0.88%) |
| Apr 23, 2013 | 342.00 | 342.00 | 342.00 | 342.00 | 20 | +0.00(+0.00%) |
| Apr 19, 2013 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | -1.08(-0.31%) |
| Apr 18, 2013 | 343.08 | 343.08 | 343.08 | 343.08 | 20 | -2.42(-0.70%) |
| Apr 12, 2013 | 345.50 | 345.50 | 345.50 | 0 | +5.62(+1.65%) | |
| Apr 11, 2013 | 339.88 | 339.88 | 339.88 | 339.88 | 302 | +2.88(+0.85%) |
| Apr 10, 2013 | 337.00 | 337.00 | 337.00 | 337.00 | 1 | -2.50(-0.74%) |
| Apr 09, 2013 | 344.00 | 345.00 | 339.50 | 339.50 | 1,211 | -20.50(-5.69%) |
| Apr 08, 2013 | 360.00 | 360.00 | 360.00 | 360.00 | 9 | -5.00(-1.37%) |
| Apr 05, 2013 | 366.00 | 366.00 | 365.00 | 365.00 | 633 | +8.00(+2.24%) |
| Apr 02, 2013 | 357.00 | 357.00 | 357.00 | 200 | +27.00(+8.18%) | |
| Apr 01, 2013 | 330.00 | 330.00 | 330.00 | 330.00 | 33 | +11.00(+3.45%) |
| Mar 27, 2013 | 319.00 | 319.00 | 319.00 | 0 | -2.00(-0.62%) | |
| Mar 26, 2013 | 322.00 | 322.00 | 321.00 | 321.00 | 10 | -5.50(-1.68%) |
| Mar 25, 2013 | 328.00 | 328.00 | 326.00 | 326.50 | 749 | +3.00(+0.93%) |
| Mar 20, 2013 | 323.50 | 323.50 | 323.50 | 0 | +7.50(+2.37%) | |
| Mar 19, 2013 | 316.00 | 316.00 | 316.00 | 316.00 | 2 | +3.00(+0.96%) |
| Mar 18, 2013 | 313.00 | 313.00 | 312.00 | 313.00 | 44 | -2.00(-0.63%) |
| Mar 12, 2013 | 315.00 | 315.00 | 315.00 | 100 | -6.00(-1.87%) | |
| Mar 11, 2013 | 315.00 | 321.00 | 315.00 | 321.00 | 127 | -7.00(-2.13%) |
| Mar 08, 2013 | 328.00 | 328.00 | 328.00 | 328.00 | 228 | +22.00(+7.19%) |
| Mar 07, 2013 | 306.00 | 306.00 | 306.00 | 306.00 | 1 | -5.50(-1.77%) |
| Mar 06, 2013 | 311.50 | 311.50 | 311.50 | 311.50 | 1,338 | +24.00(+8.35%) |
| Mar 05, 2013 | 287.50 | 287.50 | 287.50 | 287.50 | 32 | +15.00(+5.50%) |
| Feb 26, 2013 | 272.50 | 272.50 | 272.50 | 0 | +4.00(+1.49%) | |
| Feb 22, 2013 | 268.50 | 268.50 | 268.50 | 268.50 | 100 | +0.50(+0.19%) |
| Feb 21, 2013 | 268.00 | 268.00 | 268.00 | 268.00 | 5,400 | -5.50(-2.01%) |
| Feb 20, 2013 | 273.50 | 273.50 | 273.50 | 273.50 | 1 | +8.50(+3.21%) |
| Feb 13, 2013 | 265.00 | 265.00 | 265.00 | 0 | +0.00(+0.00%) | |
| Feb 07, 2013 | 265.00 | 265.00 | 265.00 | 0 | -3.00(-1.12%) | |
| Feb 06, 2013 | 268.00 | 268.00 | 268.00 | 268.00 | 20 | +0.50(+0.19%) |
| Feb 04, 2013 | 267.50 | 267.50 | 267.50 | 267.50 | 35 | -5.50(-2.01%) |
| Feb 01, 2013 | 273.00 | 273.00 | 273.00 | 273.00 | 1,360 | +10.00(+3.80%) |
| Jan 30, 2013 | 263.00 | 263.00 | 263.00 | 0 | +8.50(+3.34%) | |
| Jan 28, 2013 | 254.50 | 254.50 | 254.50 | 254.50 | 0 | -2.50(-0.97%) |
| Jan 25, 2013 | 257.00 | 257.00 | 257.00 | 257.00 | 5 | +3.00(+1.18%) |
| Jan 23, 2013 | 254.00 | 254.00 | 254.00 | 0 | -7.50(-2.87%) | |
| Jan 18, 2013 | 261.50 | 261.50 | 261.50 | 0 | +3.50(+1.36%) | |
| Jan 17, 2013 | 258.00 | 258.00 | 258.00 | 258.00 | 1,000 | +0.00(+0.00%) |
| Jan 16, 2013 | 258.00 | 258.00 | 258.00 | 258.00 | 502 | -7.00(-2.64%) |
| Jan 15, 2013 | 266.00 | 266.00 | 265.00 | 265.00 | 480 | -4.50(-1.67%) |
| Jan 14, 2013 | 269.50 | 269.50 | 269.50 | 269.50 | 20 | +11.50(+4.46%) |
| Jan 10, 2013 | 258.00 | 258.00 | 258.00 | 200 | +0.00(+0.00%) | |
| Jan 09, 2013 | 263.00 | 263.00 | 258.00 | 258.00 | 216 | -3.00(-1.15%) |
| Jan 07, 2013 | 261.00 | 261.00 | 261.00 | 0 | +6.00(+2.35%) | |
| Jan 04, 2013 | 253.00 | 256.00 | 253.00 | 255.00 | 12 | +1.94(+0.77%) |
| Dec 31, 2012 | 253.06 | 253.06 | 253.06 | 253.06 | 0 | +0.73(+0.29%) |
| Dec 28, 2012 | 255.00 | 255.00 | 252.33 | 252.33 | 412 | +11.33(+4.70%) |
| Dec 21, 2012 | 241.00 | 241.00 | 241.00 | 241.00 | 0 | -11.50(-4.55%) |
| Dec 19, 2012 | 252.50 | 252.50 | 252.50 | 0 | +2.50(+1.00%) | |
| Dec 18, 2012 | 250.00 | 250.00 | 249.50 | 250.00 | 541 | +4.00(+1.63%) |
| Dec 17, 2012 | 244.00 | 246.00 | 244.00 | 246.00 | 170 | +9.50(+4.02%) |
| Dec 11, 2012 | 236.50 | 236.50 | 236.50 | 0 | +2.50(+1.07%) | |
| Dec 10, 2012 | 234.00 | 234.00 | 234.00 | 234.00 | 63 | +11.00(+4.93%) |
| Nov 27, 2012 | 223.00 | 223.00 | 223.00 | 223.00 | 0 | +13.00(+6.19%) |
| Nov 15, 2012 | 210.00 | 210.00 | 210.00 | 0 | +4.50(+2.19%) | |
| Nov 14, 2012 | 210.00 | 211.00 | 205.50 | 205.50 | 90 | -5.50(-2.61%) |
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.