Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2014 | 318.50 | 318.50 | 318.50 | 0 | -2.00(-0.62%) | |
| Apr 22, 2014 | 320.50 | 320.50 | 320.50 | 320.50 | 0 | -7.25(-2.21%) |
| Apr 21, 2014 | 331.00 | 331.00 | 327.75 | 327.75 | 110 | -2.25(-0.68%) |
| Apr 17, 2014 | 330.00 | 330.00 | 330.00 | 0 | -8.00(-2.37%) | |
| Apr 16, 2014 | 333.00 | 338.50 | 333.00 | 338.00 | 1,967 | +20.00(+6.29%) |
| Apr 15, 2014 | 323.00 | 323.00 | 318.00 | 318.00 | 60 | -8.50(-2.60%) |
| Apr 14, 2014 | 326.50 | 326.50 | 326.50 | 326.50 | 14 | -6.50(-1.95%) |
| Apr 11, 2014 | 331.00 | 333.00 | 330.00 | 333.00 | 0 | -35.00(-9.51%) |
| Apr 08, 2014 | 368.00 | 368.00 | 368.00 | 100 | +8.00(+2.22%) | |
| Apr 02, 2014 | 360.00 | 360.00 | 360.00 | 0 | +0.00(+0.00%) | |
| Mar 31, 2014 | 360.00 | 360.00 | 360.00 | 0 | -11.00(-2.96%) | |
| Mar 28, 2014 | 372.50 | 372.50 | 371.00 | 371.00 | 0 | +21.00(+6.00%) |
| Mar 25, 2014 | 350.00 | 350.00 | 350.00 | 0 | -1.00(-0.28%) | |
| Mar 24, 2014 | 351.00 | 351.00 | 351.00 | 351.00 | 16 | +1.00(+0.29%) |
| Mar 21, 2014 | 350.00 | 350.00 | 350.00 | 350.00 | 10 | +0.00(+0.00%) |
| Mar 20, 2014 | 350.00 | 350.00 | 350.00 | 350.00 | 10 | -9.00(-2.51%) |
| Mar 19, 2014 | 359.00 | 359.00 | 359.00 | 359.00 | 50 | +4.50(+1.27%) |
| Mar 14, 2014 | 354.50 | 354.50 | 354.50 | 354.50 | 0 | -4.00(-1.12%) |
| Mar 13, 2014 | 358.50 | 358.50 | 358.50 | 358.50 | 35 | -0.25(-0.07%) |
| Mar 12, 2014 | 353.50 | 358.75 | 353.50 | 358.75 | 13 | -9.25(-2.51%) |
| Mar 10, 2014 | 368.00 | 368.00 | 368.00 | 0 | -5.50(-1.47%) | |
| Mar 07, 2014 | 373.50 | 373.50 | 373.50 | 373.50 | 0 | +8.50(+2.33%) |
| Mar 06, 2014 | 371.50 | 371.50 | 365.00 | 365.00 | 32 | +0.00(+0.00%) |
| Mar 05, 2014 | 365.00 | 365.00 | 365.00 | 365.00 | 50 | +6.50(+1.81%) |
| Mar 04, 2014 | 358.50 | 358.50 | 358.50 | 358.50 | 5 | +13.50(+3.91%) |
| Feb 28, 2014 | 345.00 | 345.00 | 345.00 | 0 | -16.50(-4.56%) | |
| Feb 25, 2014 | 361.50 | 361.50 | 361.50 | 0 | +21.50(+6.32%) | |
| Feb 20, 2014 | 340.00 | 340.00 | 340.00 | 0 | -8.50(-2.44%) | |
| Feb 19, 2014 | 348.50 | 348.50 | 348.50 | 348.50 | 10 | -2.00(-0.57%) |
| Feb 18, 2014 | 354.25 | 354.25 | 350.50 | 350.50 | 115 | +7.50(+2.19%) |
| Feb 14, 2014 | 343.00 | 343.00 | 343.00 | 0 | -16.00(-4.46%) | |
| Feb 07, 2014 | 359.00 | 359.00 | 359.00 | 0 | -11.00(-2.97%) | |
| Feb 04, 2014 | 370.00 | 370.00 | 370.00 | 0 | +11.00(+3.06%) |
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.