Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2021 | 829.00 | 829.00 | 829.00 | 0 | +23.75(+2.95%) | |
| Apr 26, 2021 | 805.25 | 805.25 | 805.25 | 805.25 | 17 | +0.38(+0.05%) |
| Apr 22, 2021 | 804.87 | 804.87 | 804.87 | 0 | +4.87(+0.61%) | |
| Apr 20, 2021 | 800.00 | 800.00 | 800.00 | 0 | -16.00(-1.96%) | |
| Apr 19, 2021 | 816.04 | 816.04 | 816.00 | 816.00 | 6 | -12.00(-1.45%) |
| Apr 16, 2021 | 830.00 | 830.00 | 828.00 | 800 | -2.00(-0.24%) | |
| Apr 15, 2021 | 830.00 | 830.00 | 830.00 | 830.00 | 10 | -12.06(-1.43%) |
| Apr 08, 2021 | 842.06 | 842.06 | 842.06 | 0 | +31.76(+3.92%) | |
| Apr 05, 2021 | 810.30 | 810.30 | 810.30 | 0 | +17.30(+2.18%) | |
| Mar 31, 2021 | 793.00 | 793.00 | 793.00 | 0 | +6.07(+0.77%) | |
| Mar 29, 2021 | 786.93 | 786.93 | 786.93 | 0 | +18.24(+2.37%) | |
| Mar 25, 2021 | 768.69 | 768.69 | 768.69 | 0 | +4.69(+0.61%) | |
| Mar 24, 2021 | 779.96 | 779.96 | 764.00 | 764.00 | 6 | -33.50(-4.20%) |
| Mar 22, 2021 | 797.50 | 797.50 | 797.50 | 0 | -27.50(-3.33%) | |
| Mar 19, 2021 | 819.84 | 833.25 | 819.84 | 825.00 | 100 | -66.96(-7.51%) |
| Mar 18, 2021 | 891.96 | 891.96 | 891.96 | 891.96 | 7 | +10.00(+1.13%) |
| Mar 17, 2021 | 881.96 | 881.96 | 881.96 | 881.96 | 1 | +18.98(+2.20%) |
| Mar 12, 2021 | 862.98 | 862.98 | 862.98 | 0 | -9.02(-1.03%) | |
| Mar 11, 2021 | 880.96 | 881.00 | 872.00 | 872.00 | 6 | +11.00(+1.28%) |
| Mar 10, 2021 | 860.00 | 861.00 | 860.00 | 861.00 | 10 | -29.38(-3.30%) |
| Mar 09, 2021 | 890.38 | 890.38 | 890.38 | 890.38 | 603 | -9.62(-1.07%) |
| Mar 05, 2021 | 900.00 | 900.00 | 900.00 | 0 | -34.92(-3.74%) | |
| Mar 04, 2021 | 934.92 | 934.92 | 934.92 | 934.92 | 1 | -65.08(-6.51%) |
| Mar 01, 2021 | 1000 | 1000 | 1000 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 1000 | 1000 | 1000 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 1000 | 1000 | 1000 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 1000 | 1000 | 1000 | 1000 | 100 | +0.00(+0.00%) |
| Feb 18, 2021 | 1000 | 1000 | 1000 | 1000 | 25 | +132.00(+15.21%) |
| Feb 05, 2021 | 868.00 | 868.00 | 868.00 | 0 | -24.72(-2.77%) | |
| Feb 01, 2021 | 892.72 | 892.72 | 892.72 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 892.72 | 892.72 | 892.72 | 0 | -14.28(-1.57%) | |
| Jan 14, 2021 | 907.00 | 907.00 | 907.00 | 0 | +53.57(+6.28%) | |
| Jan 11, 2021 | 853.43 | 853.43 | 853.43 | 0 | +4.61(+0.54%) | |
| Jan 06, 2021 | 848.82 | 848.82 | 848.82 | 0 | -27.68(-3.16%) | |
| Jan 04, 2021 | 876.50 | 876.50 | 876.50 | 0 | +88.50(+11.23%) | |
| Dec 22, 2020 | 788.00 | 788.00 | 788.00 | 0 | -32.00(-3.90%) | |
| Dec 21, 2020 | 820.00 | 820.00 | 820.00 | 19 | +0.00(+0.00%) | |
| Dec 15, 2020 | 820.00 | 820.00 | 820.00 | 0 | +25.61(+3.22%) | |
| Dec 11, 2020 | 794.39 | 794.39 | 794.39 | 0 | -32.61(-3.94%) | |
| Dec 08, 2020 | 827.00 | 827.00 | 827.00 | 0 | -9.17(-1.10%) | |
| Dec 02, 2020 | 836.17 | 836.17 | 836.17 | 0 | -3.83(-0.46%) | |
| Dec 01, 2020 | 840.00 | 840.00 | 840.00 | 840.00 | 1 | +38.00(+4.74%) |
| Nov 25, 2020 | 802.00 | 802.00 | 802.00 | 0 | +18.76(+2.40%) | |
| Nov 24, 2020 | 827.00 | 827.00 | 783.24 | 200 | -43.76(-5.29%) | |
| Nov 18, 2020 | 827.00 | 827.00 | 827.00 | 0 | +32.00(+4.03%) | |
| Nov 13, 2020 | 795.00 | 795.00 | 795.00 | 0 | +47.96(+6.42%) | |
| Nov 11, 2020 | 747.04 | 747.04 | 747.04 | 0 | -1.96(-0.26%) | |
| Nov 09, 2020 | 749.00 | 749.00 | 749.00 | 0 | +46.04(+6.55%) | |
| Oct 16, 2020 | 702.96 | 702.96 | 702.96 | 0 | +30.28(+4.50%) | |
| Oct 15, 2020 | 671.00 | 672.68 | 671.00 | 672.68 | 68 | +16.66(+2.54%) |
| Oct 14, 2020 | 660.00 | 660.00 | 656.02 | 3 | -3.98(-0.60%) | |
| Oct 12, 2020 | 660.00 | 660.00 | 660.00 | 0 | -1.00(-0.15%) | |
| Oct 09, 2020 | 660.96 | 661.00 | 660.96 | 661.00 | 100 | +8.00(+1.23%) |
| Oct 02, 2020 | 653.00 | 653.00 | 653.00 | 0 | +25.04(+3.99%) | |
| Sep 29, 2020 | 627.96 | 627.96 | 627.96 | 0 | +21.96(+3.62%) | |
| Sep 25, 2020 | 606.00 | 606.00 | 606.00 | 0 | +1.50(+0.25%) | |
| Sep 21, 2020 | 604.50 | 604.50 | 604.50 | 0 | -15.50(-2.50%) | |
| Sep 17, 2020 | 620.00 | 620.00 | 620.00 | 0 | -7.10(-1.13%) | |
| Sep 11, 2020 | 627.10 | 627.10 | 627.10 | 0 | +21.10(+3.48%) | |
| Sep 09, 2020 | 606.00 | 606.00 | 606.00 | 0 | -6.00(-0.98%) | |
| Sep 03, 2020 | 612.00 | 612.00 | 612.00 | 0 | +7.25(+1.20%) | |
| Sep 02, 2020 | 613.00 | 626.49 | 604.75 | 604.75 | 1,416 | +16.57(+2.82%) |
| Aug 31, 2020 | 588.18 | 588.18 | 588.18 | 0 | +7.08(+1.22%) | |
| Aug 28, 2020 | 581.10 | 581.10 | 581.10 | 581.10 | 100 | -11.90(-2.01%) |
| Aug 26, 2020 | 593.00 | 593.00 | 593.00 | 0 | +6.00(+1.02%) | |
| Aug 25, 2020 | 587.00 | 587.00 | 587.00 | 587.00 | 1 | +6.20(+1.07%) |
| Aug 20, 2020 | 580.80 | 580.80 | 580.80 | 0 | +11.80(+2.07%) | |
| Aug 13, 2020 | 569.00 | 569.00 | 569.00 | 0 | +6.44(+1.14%) | |
| Aug 11, 2020 | 562.56 | 562.56 | 562.56 | 0 | +26.56(+4.96%) | |
| Jul 28, 2020 | 536.00 | 536.00 | 536.00 | 0 | -13.99(-2.54%) | |
| Jul 21, 2020 | 549.99 | 549.99 | 549.99 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 549.99 | 549.99 | 549.99 | 549.99 | 1 | -23.01(-4.02%) |
| Jul 15, 2020 | 573.00 | 573.00 | 573.00 | 0 | +0.00(+0.00%) | |
| Jul 09, 2020 | 573.00 | 573.00 | 573.00 | 0 | -7.00(-1.21%) | |
| Jul 08, 2020 | 580.00 | 580.00 | 580.00 | 580.00 | 1 | -0.96(-0.17%) |
| Jul 07, 2020 | 581.50 | 581.50 | 580.96 | 200 | -0.54(-0.09%) | |
| Jul 06, 2020 | 581.50 | 581.50 | 581.50 | 581.50 | 8 | +3.24(+0.56%) |
| Jul 01, 2020 | 578.26 | 578.26 | 578.26 | 0 | -4.70(-0.81%) | |
| Jun 29, 2020 | 582.96 | 582.96 | 582.96 | 0 | -4.04(-0.69%) | |
| Jun 19, 2020 | 587.00 | 587.00 | 587.00 | 0 | +20.00(+3.53%) | |
| Jun 18, 2020 | 567.00 | 567.00 | 567.00 | 567.00 | 1 | -0.04(-0.01%) |
| Jun 11, 2020 | 567.04 | 567.04 | 567.04 | 0 | -9.90(-1.72%) | |
| Jun 02, 2020 | 576.94 | 576.94 | 576.94 | 0 | +56.94(+10.95%) | |
| May 26, 2020 | 520.00 | 520.00 | 520.00 | 0 | +27.62(+5.61%) | |
| May 22, 2020 | 483.38 | 483.38 | 492.38 | 100 | +9.00(+1.86%) | |
| May 13, 2020 | 483.38 | 483.38 | 483.38 | 0 | -8.12(-1.65%) | |
| May 11, 2020 | 491.50 | 491.50 | 491.50 | 0 | +10.00(+2.08%) | |
| May 07, 2020 | 481.50 | 481.50 | 481.50 | 0 | +11.00(+2.34%) | |
| May 06, 2020 | 478.50 | 478.50 | 470.50 | 470.50 | 133 | -10.00(-2.08%) |
| May 05, 2020 | 480.50 | 480.50 | 480.50 | 480.50 | 1 | +29.13(+6.45%) |
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.