Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 290.00 | 0 | +0.20(+0.07%) | |||
| Feb 28, 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 3 | -4.70(-1.60%) |
| Feb 27, 2024 | 294.40 | 294.50 | 294.40 | 294.50 | 2 | -2.34(-0.79%) |
| Feb 22, 2024 | 296.84 | 0 | +31.84(+12.02%) | |||
| Feb 06, 2024 | 265.00 | 0 | -6.25(-2.30%) | |||
| Feb 05, 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 5 | +8.75(+3.33%) |
| Jan 22, 2024 | 262.50 | 0 | +1.88(+0.72%) | |||
| Jan 17, 2024 | 260.62 | 0 | +5.12(+2.00%) | |||
| Jan 11, 2024 | 255.50 | 0 | +17.26(+7.25%) | |||
| Jan 09, 2024 | 238.24 | 0 | +4.24(+1.81%) | |||
| Jan 08, 2024 | 234.50 | 234.50 | 234.00 | 234.00 | 3 | -10.82(-4.42%) |
| Jan 02, 2024 | 244.82 | 0 | -5.23(-2.09%) | |||
| Dec 29, 2023 | 250.05 | 250.05 | 250.05 | 250.05 | 100 | -4.95(-1.94%) |
| Dec 28, 2023 | 255.00 | 255.00 | 254.90 | 255.00 | 4 | +4.00(+1.59%) |
| Dec 22, 2023 | 251.00 | 0 | +6.00(+2.45%) | |||
| Dec 07, 2023 | 245.00 | 0 | -14.34(-5.53%) | |||
| Dec 06, 2023 | 259.34 | 259.34 | 259.34 | 259.34 | 1 | +8.74(+3.49%) |
| Nov 29, 2023 | 250.60 | 0 | -0.90(-0.36%) | |||
| Nov 28, 2023 | 251.50 | 251.50 | 251.50 | 251.50 | 89 | +8.75(+3.60%) |
| Nov 15, 2023 | 242.75 | 0 | +8.75(+3.74%) | |||
| Nov 13, 2023 | 234.00 | 0 | +11.00(+4.93%) | |||
| Nov 01, 2023 | 223.00 | 0 | +2.50(+1.13%) | |||
| Oct 20, 2023 | 220.50 | 0 | -10.50(-4.55%) | |||
| Oct 12, 2023 | 231.00 | 150 | +19.00(+8.96%) | |||
| Oct 09, 2023 | 212.00 | 0 | +2.97(+1.42%) | |||
| Oct 06, 2023 | 209.03 | 209.03 | 209.03 | 209.03 | 184 | -0.39(-0.19%) |
| Oct 03, 2023 | 209.42 | 0 | -8.83(-4.05%) | |||
| Sep 29, 2023 | 218.25 | 0 | +0.16(+0.07%) | |||
| Sep 28, 2023 | 218.09 | 218.09 | 218.09 | 218.09 | 101 | -1.07(-0.49%) |
| Aug 28, 2023 | 219.16 | 0 | -8.84(-3.88%) | |||
| Aug 23, 2023 | 228.00 | 0 | +5.20(+2.33%) | |||
| Aug 21, 2023 | 222.80 | 0 | -20.33(-8.36%) | |||
| Jul 20, 2023 | 243.13 | 0 | -14.80(-5.74%) | |||
| Jul 17, 2023 | 257.93 | 0 | +11.44(+4.64%) | |||
| Jul 14, 2023 | 246.49 | 246.49 | 246.49 | 246.49 | 100 | -27.66(-10.09%) |
| Jul 13, 2023 | 265.00 | 274.15 | 265.00 | 274.15 | 634 | +27.15(+10.99%) |
| Jun 29, 2023 | 247.00 | 0 | -3.24(-1.30%) | |||
| Jun 28, 2023 | 250.24 | 250.24 | 250.24 | 250.24 | 6 | -4.55(-1.78%) |
| Jun 27, 2023 | 254.79 | 254.79 | 254.79 | 254.79 | 75 | -5.31(-2.04%) |
| Jun 20, 2023 | 260.10 | 0 | +1.59(+0.62%) | |||
| Jun 15, 2023 | 258.50 | 0 | +25.50(+10.95%) | |||
| May 03, 2023 | 233.00 | 200 | -0.32(-0.14%) | |||
| May 02, 2023 | 230.41 | 233.32 | 230.41 | 233.32 | 180 | -7.68(-3.19%) |
| Apr 19, 2023 | 241.00 | 0 | +4.55(+1.92%) | |||
| Apr 13, 2023 | 236.45 | 0 | +16.04(+7.28%) | |||
| Apr 11, 2023 | 220.41 | 0 | +1.91(+0.87%) | |||
| Apr 10, 2023 | 221.36 | 221.36 | 218.50 | 218.50 | 15 | -1.96(-0.89%) |
| Apr 03, 2023 | 220.46 | 0 | +14.50(+7.04%) | |||
| Mar 17, 2023 | 205.96 | 0 | -1.29(-0.62%) |
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.