Fast Retailing Co. Ltd (OP: FRCOF )

331.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 06, 2017 314.80 314.80 314.80 0 -2.81(-0.88%)
Jan 26, 2017 317.61 317.61 317.61 0 +2.25(+0.71%)
Jan 24, 2017 315.36 315.36 315.36 0 -8.55(-2.64%)
Jan 17, 2017 323.91 323.91 323.91 0 -11.09(-3.31%)
Jan 13, 2017 335.00 335.00 335.00 0 -4.50(-1.33%)
Jan 12, 2017 333.33 339.50 333.33 339.50 166 -3.00(-0.88%)
Jan 10, 2017 342.50 342.50 342.50 0 +0.59(+0.17%)
Jan 09, 2017 341.91 341.91 341.91 341.91 148 -0.68(-0.20%)
Jan 06, 2017 340.72 342.59 340.72 342.59 127 -20.09(-5.54%)
Jan 05, 2017 365.97 365.97 362.68 362.68 181 -5.96(-1.62%)
Jan 04, 2017 368.64 368.64 368.64 368.64 1 +12.59(+3.54%)
Dec 30, 2016 356.05 356.05 356.05 0 -7.88(-2.17%)
Dec 29, 2016 363.93 363.93 363.93 363.93 50 -6.07(-1.64%)
Dec 28, 2016 367.51 370.00 367.51 370.00 3 -0.03(-0.01%)
Dec 27, 2016 373.90 373.90 370.03 370.03 17 +3.66(+1.00%)
Dec 22, 2016 366.37 366.37 366.37 0 -5.00(-1.35%)
Dec 09, 2016 371.37 371.37 371.37 0 +18.97(+5.38%)
Dec 06, 2016 352.40 352.40 352.40 0 +2.40(+0.69%)
Dec 05, 2016 350.00 350.00 350.00 350.00 40 -7.65(-2.14%)
Nov 29, 2016 357.65 357.65 357.65 0 -4.35(-1.20%)
Nov 22, 2016 362.00 362.00 362.00 0 +2.75(+0.77%)
Nov 17, 2016 359.25 359.25 359.25 0 +18.34(+5.38%)
Nov 10, 2016 340.91 340.91 340.91 0 -2.17(-0.63%)
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.