Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2018 | 503.00 | 503.00 | 503.00 | 0 | -3.35(-0.66%) | |
| Oct 24, 2018 | 506.35 | 506.35 | 506.35 | 0 | +13.44(+2.73%) | |
| Oct 18, 2018 | 492.91 | 492.91 | 492.91 | 0 | -5.51(-1.11%) | |
| Oct 16, 2018 | 498.42 | 498.42 | 498.42 | 0 | +13.42(+2.77%) | |
| Oct 15, 2018 | 481.26 | 485.00 | 481.26 | 485.00 | 31 | -11.00(-2.22%) |
| Oct 12, 2018 | 496.01 | 496.01 | 496.00 | 496.00 | 100 | -15.53(-3.04%) |
| Oct 11, 2018 | 511.62 | 511.62 | 511.53 | 511.53 | 120 | -6.10(-1.18%) |
| Oct 09, 2018 | 517.63 | 517.63 | 517.63 | 0 | +9.63(+1.90%) | |
| Oct 08, 2018 | 507.61 | 508.00 | 507.61 | 508.00 | 2 | +0.00(+0.00%) |
| Oct 05, 2018 | 508.00 | 508.00 | 508.00 | 508.00 | 100 | -4.56(-0.89%) |
| Oct 02, 2018 | 512.56 | 512.56 | 512.56 | 0 | -17.65(-3.33%) | |
| Oct 01, 2018 | 518.68 | 530.21 | 518.68 | 530.21 | 57 | +21.22(+4.17%) |
| Sep 28, 2018 | 508.99 | 508.99 | 508.99 | 508.99 | 100 | +5.78(+1.15%) |
| Sep 27, 2018 | 503.21 | 503.21 | 503.21 | 503.21 | 18 | +16.72(+3.44%) |
| Sep 26, 2018 | 495.73 | 495.73 | 486.49 | 486.49 | 100 | -2.02(-0.41%) |
| Sep 25, 2018 | 488.51 | 488.51 | 488.51 | 488.51 | 1,001 | -13.49(-2.69%) |
| Sep 24, 2018 | 502.00 | 502.00 | 502.00 | 502.00 | 2 | -0.99(-0.20%) |
| Sep 21, 2018 | 504.67 | 504.67 | 502.99 | 502.99 | 100 | +0.34(+0.07%) |
| Sep 19, 2018 | 502.65 | 502.65 | 502.65 | 0 | -20.35(-3.89%) | |
| Sep 14, 2018 | 523.00 | 523.00 | 523.00 | 0 | +27.50(+5.55%) | |
| Sep 12, 2018 | 495.50 | 495.50 | 495.50 | 0 | +8.50(+1.75%) | |
| Sep 10, 2018 | 487.00 | 487.00 | 487.00 | 0 | -0.50(-0.10%) | |
| Sep 06, 2018 | 487.50 | 487.50 | 487.50 | 0 | +18.80(+4.01%) | |
| Sep 04, 2018 | 468.70 | 468.70 | 468.70 | 0 | +9.53(+2.08%) | |
| Aug 30, 2018 | 459.17 | 459.17 | 459.17 | 0 | -0.59(-0.13%) | |
| Aug 29, 2018 | 459.76 | 459.76 | 459.76 | 0 | -7.33(-1.57%) | |
| Aug 24, 2018 | 467.09 | 467.09 | 467.09 | 0 | +21.36(+4.79%) | |
| Aug 17, 2018 | 445.73 | 445.73 | 445.73 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 445.73 | 445.73 | 445.73 | 445.73 | 3 | +11.75(+2.71%) |
| Aug 14, 2018 | 433.98 | 433.98 | 433.98 | 0 | +12.84(+3.05%) | |
| Aug 13, 2018 | 423.75 | 423.75 | 421.14 | 421.14 | 34 | -3.59(-0.85%) |
| Aug 10, 2018 | 424.73 | 424.73 | 424.73 | 424.73 | 100 | -10.27(-2.36%) |
| Aug 06, 2018 | 435.00 | 435.00 | 435.00 | 0 | +9.35(+2.20%) |
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.