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, 2019 607.00 607.00 607.00 0 -15.03(-2.42%)
Oct 29, 2019 622.03 622.03 622.03 622.03 1 -22.02(-3.42%)
Oct 18, 2019 644.05 644.05 644.05 0 +45.04(+7.52%)
Oct 15, 2019 599.01 599.01 599.01 0 +12.45(+2.12%)
Oct 14, 2019 586.56 586.56 586.56 586.56 10 +13.99(+2.44%)
Oct 10, 2019 572.57 572.57 572.57 0 +2.07(+0.36%)
Oct 08, 2019 570.50 570.50 570.50 0 +3.61(+0.64%)
Oct 07, 2019 566.89 566.89 566.89 566.89 100 -20.52(-3.49%)
Oct 02, 2019 587.41 587.41 587.41 0 -15.50(-2.57%)
Sep 25, 2019 602.91 602.91 602.91 0 -0.14(-0.02%)
Sep 24, 2019 603.91 603.91 603.05 603.05 22 +11.05(+1.87%)
Sep 19, 2019 592.00 592.00 592.00 0 +0.00(+0.00%)
Sep 12, 2019 592.00 592.00 592.00 0 -8.44(-1.41%)
Sep 11, 2019 600.43 600.44 600.43 600.44 5 -10.32(-1.69%)
Sep 06, 2019 610.76 610.76 610.76 0 +21.55(+3.66%)
Sep 03, 2019 589.21 589.21 589.21 0 +3.99(+0.68%)
Aug 30, 2019 587.02 587.02 585.22 585.22 100 -3.77(-0.64%)
Aug 29, 2019 588.99 588.99 588.99 588.99 301 +2.19(+0.37%)
Aug 28, 2019 586.80 586.80 586.80 586.80 100 -0.01(-0.00%)
Aug 27, 2019 586.81 586.81 586.81 586.81 80 +8.17(+1.41%)
Aug 26, 2019 581.09 581.09 578.64 578.64 140 -14.28(-2.41%)
Aug 23, 2019 592.92 592.92 592.92 592.92 100 -0.59(-0.10%)
Aug 19, 2019 593.51 593.51 593.51 0 +7.51(+1.28%)
Aug 15, 2019 586.00 586.00 586.00 0 -1.50(-0.25%)
Aug 14, 2019 595.00 595.00 587.50 587.50 1,404 -11.91(-1.99%)
Aug 12, 2019 599.41 599.41 599.41 0 -1.04(-0.17%)
Aug 09, 2019 600.45 600.45 600.45 600.45 100 +4.16(+0.70%)
Aug 07, 2019 596.29 596.29 596.29 0 -6.21(-1.03%)
Aug 06, 2019 602.50 602.50 602.50 602.50 16 +2.51(+0.42%)
Aug 02, 2019 600.00 600.00 599.99 599.99 16 -4.97(-0.82%)
Jul 31, 2019 604.96 604.96 604.96 0 -10.04(-1.63%)
Jul 29, 2019 615.00 615.00 615.00 0 -15.00(-2.38%)
Jul 24, 2019 630.00 630.00 630.00 0 -6.18(-0.97%)
Jul 22, 2019 636.18 636.18 636.18 0 +2.57(+0.41%)
Jul 17, 2019 633.61 633.61 633.61 0 -9.92(-1.54%)
Jul 16, 2019 643.53 643.53 643.53 643.53 1 +10.53(+1.66%)
Jul 15, 2019 633.00 633.00 633.00 633.00 50 +18.00(+2.93%)
Jul 11, 2019 615.00 615.00 615.00 0 +10.82(+1.79%)
Jul 08, 2019 604.18 604.18 604.18 0 -19.49(-3.13%)
Jul 03, 2019 623.67 623.67 623.67 0 +7.44(+1.21%)
Jul 02, 2019 605.68 616.23 602.98 616.23 907 +10.73(+1.77%)
Jun 26, 2019 605.50 605.50 605.50 0 -11.39(-1.85%)
Jun 24, 2019 616.89 616.89 616.89 0 -4.85(-0.78%)
Jun 21, 2019 627.33 627.33 621.74 621.74 200 -6.60(-1.05%)
Jun 20, 2019 628.34 628.34 628.34 628.34 10 +22.38(+3.69%)
Jun 12, 2019 605.96 605.96 605.96 0 +28.29(+4.90%)
May 31, 2019 577.67 577.67 577.67 0 -3.33(-0.57%)
May 30, 2019 572.25 581.00 572.25 581.00 5 -14.60(-2.45%)
May 29, 2019 595.60 595.60 595.60 595.60 26 +11.67(+2.00%)
May 15, 2019 583.93 583.93 583.93 0 -2.92(-0.50%)
May 13, 2019 586.85 586.85 586.85 0 -9.15(-1.54%)
May 10, 2019 599.00 599.00 596.00 596.00 1,600 +30.00(+5.30%)
May 09, 2019 566.00 566.00 566.00 0 +0.00(+0.00%)
May 07, 2019 566.00 566.00 566.00 0 +7.00(+1.25%)
May 01, 2019 559.00 559.00 559.00 0 -11.00(-1.93%)
Apr 25, 2019 570.00 570.00 570.00 0 -4.00(-0.70%)
Apr 22, 2019 574.00 574.00 574.00 0 +11.27(+2.00%)
Apr 18, 2019 562.73 562.73 562.73 562.73 100 +7.46(+1.34%)
Apr 17, 2019 555.27 555.27 555.27 555.27 2 +23.27(+4.37%)
Apr 15, 2019 532.00 532.00 532.00 0 -5.48(-1.02%)
Apr 12, 2019 537.55 537.55 537.48 537.48 100 +46.66(+9.51%)
Apr 11, 2019 494.50 494.50 490.33 490.82 22 -1.18(-0.24%)
Apr 09, 2019 492.00 492.00 492.00 0 +2.48(+0.51%)
Apr 08, 2019 489.52 489.52 489.52 489.52 45 +21.28(+4.54%)
Apr 02, 2019 468.24 468.24 468.24 0 -4.93(-1.04%)
Mar 28, 2019 473.17 473.17 473.17 0 -2.57(-0.54%)
Mar 26, 2019 475.74 475.74 475.74 0 -4.92(-1.02%)
Mar 25, 2019 480.95 480.95 480.66 480.66 12 -10.76(-2.19%)
Mar 20, 2019 491.42 491.42 491.42 0 +10.29(+2.14%)
Mar 18, 2019 481.13 481.13 481.13 0 -2.57(-0.53%)
Mar 14, 2019 483.70 483.70 483.70 0 +2.63(+0.55%)
Mar 12, 2019 481.07 481.07 481.07 0 +7.71(+1.63%)
Mar 07, 2019 473.36 473.36 473.36 0 -9.64(-2.00%)
Mar 05, 2019 483.00 483.00 483.00 0 +6.22(+1.30%)
Mar 01, 2019 476.78 476.78 476.78 0 +20.78(+4.56%)
Feb 27, 2019 456.00 456.00 456.00 0 +0.10(+0.02%)
Feb 19, 2019 455.90 455.90 455.90 0 +8.91(+1.99%)
Feb 14, 2019 446.99 446.99 446.99 0 +2.18(+0.49%)
Feb 13, 2019 444.47 444.81 444.47 444.81 2 +9.48(+2.18%)
Feb 11, 2019 435.33 435.33 435.33 0 -13.56(-3.02%)
Feb 06, 2019 448.89 448.89 448.89 0 -18.61(-3.98%)
Feb 01, 2019 467.50 467.50 467.50 0 +4.62(+1.00%)
Jan 30, 2019 462.88 462.88 462.88 0 -13.04(-2.74%)
Jan 22, 2019 475.92 475.92 475.92 0 +0.00(+0.00%)
Jan 18, 2019 475.92 475.92 475.92 475.92 100 -3.39(-0.71%)
Jan 16, 2019 479.31 479.31 479.31 0 -24.13(-4.79%)
Jan 11, 2019 503.44 503.44 503.44 0 +26.44(+5.54%)
Jan 10, 2019 481.84 481.84 477.00 477.00 896 -12.99(-2.65%)
Jan 09, 2019 489.99 489.99 489.99 489.99 2,802 -9.49(-1.90%)
Jan 04, 2019 499.48 499.48 499.48 0 -13.54(-2.64%)
Dec 28, 2018 513.02 513.02 513.02 0 +9.91(+1.97%)
Dec 26, 2018 503.11 503.11 503.11 0 -18.06(-3.47%)
Dec 20, 2018 521.17 521.17 521.17 0 -7.24(-1.37%)
Dec 19, 2018 528.41 528.41 528.41 528.41 1 -1.31(-0.25%)
Dec 17, 2018 529.72 529.72 529.72 0 +3.72(+0.71%)
Dec 12, 2018 526.00 526.00 526.00 0 +19.60(+3.87%)
Dec 06, 2018 506.40 506.40 506.40 0 -0.92(-0.18%)
Dec 04, 2018 507.32 507.32 507.32 507.32 100 -9.71(-1.88%)
Dec 03, 2018 517.03 517.03 517.03 517.03 15 -0.10(-0.02%)
Nov 28, 2018 517.13 517.13 517.13 0 +1.47(+0.29%)
Nov 21, 2018 515.66 515.66 515.66 0 +0.84(+0.16%)
Nov 14, 2018 514.82 514.82 514.82 0 -10.18(-1.94%)
Nov 13, 2018 522.46 525.00 522.46 525.00 22 -4.00(-0.76%)
Nov 09, 2018 529.00 529.00 529.00 0 +0.00(+0.00%)
Nov 08, 2018 529.00 529.00 529.00 529.00 5 +15.00(+2.92%)
Nov 06, 2018 514.00 514.00 514.00 0 +4.00(+0.78%)
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.