Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 394.04 | 394.04 | 394.04 | 0 | -15.79(-3.85%) | |
| Apr 28, 2015 | 409.83 | 409.83 | 409.83 | 0 | -8.12(-1.94%) | |
| Apr 14, 2015 | 417.95 | 417.95 | 417.95 | 0 | +3.95(+0.95%) | |
| Apr 13, 2015 | 414.00 | 414.00 | 414.00 | 414.00 | 3 | +1.00(+0.24%) |
| Apr 10, 2015 | 413.00 | 413.00 | 413.00 | 413.00 | 200 | +1.00(+0.24%) |
| Apr 09, 2015 | 405.03 | 412.00 | 405.03 | 412.00 | 603 | +13.50(+3.39%) |
| Apr 06, 2015 | 398.50 | 398.50 | 398.50 | 0 | +7.00(+1.79%) | |
| Mar 23, 2015 | 391.50 | 391.50 | 391.50 | 0 | +0.13(+0.03%) | |
| Mar 20, 2015 | 390.10 | 391.37 | 389.00 | 391.37 | 4 | +13.87(+3.67%) |
| Mar 19, 2015 | 377.50 | 377.50 | 377.50 | 377.50 | 7 | -6.41(-1.67%) |
| Mar 18, 2015 | 381.00 | 383.91 | 381.00 | 383.91 | 39 | +6.86(+1.82%) |
| Mar 12, 2015 | 377.05 | 377.05 | 377.05 | 0 | -5.20(-1.36%) | |
| Mar 06, 2015 | 382.25 | 382.25 | 382.25 | 0 | -0.01(-0.00%) | |
| Mar 03, 2015 | 382.26 | 382.26 | 382.26 | 0 | -8.24(-2.11%) | |
| Mar 02, 2015 | 390.00 | 390.50 | 390.00 | 390.50 | 76 | +1.99(+0.51%) |
| Feb 27, 2015 | 391.00 | 391.00 | 388.51 | 388.51 | 531 | +2.51(+0.65%) |
| Feb 26, 2015 | 385.25 | 386.00 | 385.25 | 386.00 | 45 | +14.50(+3.90%) |
| Feb 23, 2015 | 371.50 | 371.50 | 371.50 | 0 | +7.21(+1.98%) | |
| Feb 19, 2015 | 364.29 | 364.29 | 364.29 | 0 | -0.46(-0.13%) | |
| Feb 17, 2015 | 364.75 | 364.75 | 364.75 | 0 | -5.75(-1.55%) | |
| Feb 13, 2015 | 370.50 | 370.50 | 370.50 | 0 | +0.08(+0.02%) | |
| Feb 12, 2015 | 369.50 | 370.42 | 369.50 | 370.42 | 31 | +4.17(+1.14%) |
| Feb 10, 2015 | 366.25 | 366.25 | 366.25 | 0 | -2.04(-0.55%) | |
| Feb 09, 2015 | 368.29 | 368.29 | 368.29 | 368.29 | 21 | -3.98(-1.07%) |
| Feb 06, 2015 | 372.27 | 372.27 | 372.27 | 372.27 | 200 | -1.48(-0.40%) |
| Feb 05, 2015 | 372.93 | 373.75 | 372.93 | 373.75 | 174 | +3.55(+0.96%) |
| Feb 04, 2015 | 370.75 | 370.75 | 370.20 | 370.20 | 250 | +8.39(+2.32%) |
| Feb 03, 2015 | 361.81 | 361.81 | 361.81 | 361.81 | 500 | -11.69(-3.13%) |
| Jan 30, 2015 | 373.50 | 373.50 | 373.50 | 0 | +1.48(+0.40%) | |
| Jan 29, 2015 | 370.63 | 372.02 | 370.63 | 372.02 | 330 | +4.02(+1.09%) |
| Jan 28, 2015 | 368.00 | 368.00 | 368.00 | 368.00 | 100 | +9.23(+2.57%) |
| Jan 23, 2015 | 358.77 | 358.77 | 358.77 | 0 | +1.38(+0.39%) | |
| Jan 22, 2015 | 357.39 | 357.39 | 357.39 | 357.39 | 20 | -4.62(-1.28%) |
| Jan 21, 2015 | 362.01 | 362.01 | 362.01 | 362.01 | 141 | +3.01(+0.84%) |
| Jan 20, 2015 | 359.00 | 359.00 | 359.00 | 359.00 | 68 | -5.03(-1.38%) |
| Jan 15, 2015 | 364.03 | 364.03 | 364.03 | 0 | +11.03(+3.12%) | |
| Jan 14, 2015 | 353.25 | 353.25 | 353.00 | 353.00 | 100 | -13.64(-3.72%) |
| Jan 13, 2015 | 366.64 | 0 | -2.36(-0.64%) | |||
| Jan 12, 2015 | 369.00 | 369.00 | 369.00 | 369.00 | 2 | -5.00(-1.34%) |
| Jan 09, 2015 | 376.00 | 376.00 | 373.98 | 374.00 | 143 | -4.00(-1.06%) |
| Jan 08, 2015 | 375.25 | 378.00 | 373.25 | 378.00 | 358 | +8.17(+2.21%) |
| Jan 07, 2015 | 369.83 | 369.83 | 369.83 | 369.83 | 5 | +6.45(+1.78%) |
| Jan 06, 2015 | 363.50 | 363.50 | 362.50 | 363.38 | 242 | -2.55(-0.70%) |
| Jan 05, 2015 | 365.80 | 365.93 | 365.80 | 365.93 | 803 | -0.07(-0.02%) |
| Dec 30, 2014 | 366.00 | 366.00 | 366.00 | 0 | -13.00(-3.43%) | |
| Dec 24, 2014 | 379.00 | 379.00 | 379.00 | 0 | +3.49(+0.93%) | |
| Dec 22, 2014 | 375.51 | 375.51 | 375.51 | 0 | -0.49(-0.13%) | |
| Dec 18, 2014 | 376.00 | 376.00 | 376.00 | 0 | +15.50(+4.30%) | |
| Dec 17, 2014 | 362.00 | 363.50 | 360.50 | 360.50 | 281 | +6.50(+1.84%) |
| Dec 16, 2014 | 354.50 | 354.52 | 354.00 | 354.00 | 107 | +3.00(+0.85%) |
| Dec 15, 2014 | 351.00 | 351.00 | 351.00 | 351.00 | 10 | -2.93(-0.83%) |
| Dec 11, 2014 | 353.93 | 353.93 | 353.93 | 0 | -3.57(-1.00%) | |
| Dec 09, 2014 | 357.50 | 357.50 | 357.50 | 0 | -0.84(-0.23%) | |
| Dec 08, 2014 | 358.34 | 358.34 | 355.46 | 358.34 | 110 | -10.21(-2.77%) |
| Dec 04, 2014 | 368.55 | 368.55 | 368.55 | 0 | +2.25(+0.61%) | |
| Dec 03, 2014 | 366.30 | 366.30 | 366.30 | 366.30 | 11 | +3.75(+1.03%) |
| Dec 02, 2014 | 362.50 | 362.55 | 362.50 | 362.55 | 125 | -1.20(-0.33%) |
| Nov 28, 2014 | 363.75 | 363.75 | 363.75 | 0 | -2.59(-0.71%) | |
| Nov 24, 2014 | 366.34 | 366.34 | 366.34 | 0 | +0.34(+0.09%) | |
| Nov 19, 2014 | 366.00 | 366.00 | 366.00 | 0 | -5.75(-1.55%) | |
| Nov 18, 2014 | 371.75 | 371.75 | 371.75 | 371.75 | 9 | +3.25(+0.88%) |
| Nov 17, 2014 | 368.50 | 368.50 | 368.50 | 368.50 | 100 | -7.70(-2.05%) |
| Nov 12, 2014 | 376.20 | 376.20 | 376.20 | 0 | +33.78(+9.87%) | |
| Oct 23, 2014 | 342.42 | 342.42 | 342.42 | 0 | -4.34(-1.25%) | |
| Oct 21, 2014 | 346.76 | 346.76 | 346.76 | 0 | -0.77(-0.22%) | |
| Oct 14, 2014 | 343.50 | 347.53 | 343.50 | 347.53 | 34 | -3.40(-0.97%) |
| Oct 13, 2014 | 351.08 | 351.08 | 350.93 | 350.93 | 36 | +0.93(+0.27%) |
| Oct 10, 2014 | 350.00 | 350.00 | 350.00 | 350.00 | 1 | +2.50(+0.72%) |
| Oct 09, 2014 | 347.75 | 350.25 | 347.50 | 347.50 | 14 | +7.25(+2.13%) |
| Oct 07, 2014 | 340.25 | 340.25 | 340.25 | 0 | -4.98(-1.44%) | |
| Oct 06, 2014 | 345.00 | 345.23 | 345.00 | 345.23 | 3 | +1.23(+0.36%) |
| Oct 03, 2014 | 343.00 | 344.00 | 343.00 | 344.00 | 177 | +8.00(+2.38%) |
| Oct 02, 2014 | 336.00 | 336.00 | 336.00 | 336.00 | 1,501 | +1.00(+0.30%) |
| Sep 30, 2014 | 335.00 | 335.00 | 335.00 | 0 | +5.45(+1.65%) | |
| Sep 25, 2014 | 329.55 | 329.55 | 329.55 | 0 | -7.06(-2.10%) | |
| Sep 24, 2014 | 335.25 | 336.61 | 335.25 | 336.61 | 31 | +6.11(+1.85%) |
| Sep 23, 2014 | 330.50 | 330.50 | 330.50 | 330.50 | 50 | +3.00(+0.92%) |
| Sep 22, 2014 | 328.05 | 328.05 | 327.50 | 327.50 | 277 | +8.95(+2.81%) |
| Sep 17, 2014 | 318.55 | 318.55 | 318.55 | 0 | +0.05(+0.02%) | |
| Sep 11, 2014 | 318.50 | 318.50 | 318.50 | 0 | -7.94(-2.43%) | |
| Sep 09, 2014 | 326.44 | 326.44 | 326.44 | 0 | +0.00(+0.00%) | |
| Sep 02, 2014 | 326.44 | 326.44 | 326.44 | 0 | +16.78(+5.42%) | |
| Aug 28, 2014 | 309.66 | 309.66 | 309.66 | 0 | -10.34(-3.23%) | |
| Aug 26, 2014 | 320.00 | 320.00 | 320.00 | 0 | -6.69(-2.05%) | |
| Aug 22, 2014 | 326.69 | 326.69 | 326.69 | 0 | +19.30(+6.28%) | |
| Aug 21, 2014 | 307.39 | 307.39 | 307.39 | 307.39 | 4 | -16.61(-5.13%) |
| Aug 13, 2014 | 324.00 | 324.00 | 324.00 | 0 | -4.00(-1.22%) | |
| Jul 30, 2014 | 328.00 | 328.00 | 328.00 | 0 | -4.00(-1.20%) | |
| Jul 29, 2014 | 332.00 | 332.00 | 332.00 | 332.00 | 3 | +12.00(+3.75%) |
| Jul 23, 2014 | 320.00 | 320.00 | 320.00 | 320.00 | 310 | -6.00(-1.84%) |
| Jul 16, 2014 | 326.00 | 326.00 | 326.00 | 0 | +0.00(+0.00%) | |
| Jul 15, 2014 | 326.00 | 326.00 | 326.00 | 326.00 | 100 | +0.50(+0.15%) |
| Jul 14, 2014 | 320.00 | 325.50 | 320.00 | 325.50 | 2,843 | -1.00(-0.31%) |
| Jul 11, 2014 | 326.50 | 326.50 | 326.50 | 326.50 | 130 | +1.50(+0.46%) |
| Jul 10, 2014 | 325.00 | 325.00 | 325.00 | 325.00 | 1,050 | -5.00(-1.52%) |
| Jul 09, 2014 | 330.00 | 330.00 | 330.00 | 330.00 | 60 | -5.00(-1.49%) |
| Jul 08, 2014 | 327.00 | 335.00 | 327.00 | 335.00 | 53 | +4.50(+1.36%) |
| Jul 07, 2014 | 330.50 | 330.50 | 330.50 | 330.50 | 13 | +4.50(+1.38%) |
| Jun 30, 2014 | 326.00 | 326.00 | 326.00 | 0 | -12.25(-3.62%) | |
| Jun 26, 2014 | 338.25 | 338.25 | 338.25 | 0 | +0.25(+0.07%) | |
| Jun 25, 2014 | 338.00 | 338.00 | 338.00 | 338.00 | 100 | -4.50(-1.31%) |
| Jun 24, 2014 | 342.50 | 342.50 | 342.50 | 342.50 | 18 | +7.00(+2.09%) |
| Jun 19, 2014 | 335.50 | 335.50 | 335.50 | 0 | +7.40(+2.26%) | |
| Jun 12, 2014 | 328.10 | 328.10 | 328.10 | 0 | -13.90(-4.06%) | |
| Jun 03, 2014 | 342.00 | 342.00 | 342.00 | 0 | +11.00(+3.32%) | |
| May 28, 2014 | 331.00 | 331.00 | 331.00 | 331.00 | 0 | +4.00(+1.22%) |
| May 23, 2014 | 327.00 | 327.00 | 327.00 | 0 | +8.50(+2.67%) | |
| May 22, 2014 | 318.50 | 318.50 | 318.50 | 318.50 | 435 | +7.75(+2.49%) |
| May 15, 2014 | 310.75 | 310.75 | 310.75 | 310.75 | 0 | -7.25(-2.28%) |
| May 14, 2014 | 318.00 | 318.00 | 318.00 | 318.00 | 10 | -2.00(-0.62%) |
| May 13, 2014 | 320.00 | 320.00 | 320.00 | 320.00 | 1 | +12.00(+3.90%) |
| May 07, 2014 | 308.00 | 308.00 | 308.00 | 0 | -0.50(-0.16%) | |
| May 05, 2014 | 308.50 | 308.50 | 308.50 | 0 | -2.50(-0.80%) |
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.