Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2024 | 314.36 | 0 | +28.11(+9.82%) | |||
| Aug 20, 2024 | 286.25 | 0 | +21.25(+8.02%) | |||
| Aug 07, 2024 | 265.00 | 0 | -1.00(-0.38%) | |||
| Aug 06, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 1 | +0.55(+0.21%) |
| Aug 01, 2024 | 265.45 | 0 | -0.95(-0.36%) | |||
| Jul 25, 2024 | 266.40 | 0 | +7.10(+2.74%) | |||
| Jul 23, 2024 | 259.30 | 0 | -5.70(-2.15%) | |||
| Jul 17, 2024 | 265.00 | 0 | -8.41(-3.08%) | |||
| Jul 15, 2024 | 273.41 | 0 | -14.79(-5.13%) | |||
| Jul 11, 2024 | 288.20 | 120 | +28.50(+10.97%) | |||
| May 23, 2024 | 259.70 | 0 | -0.54(-0.21%) | |||
| May 15, 2024 | 260.24 | 0 | +3.74(+1.46%) | |||
| May 10, 2024 | 256.50 | 0 | -11.15(-4.17%) | |||
| May 08, 2024 | 267.65 | 0 | -2.35(-0.87%) | |||
| May 06, 2024 | 270.00 | 0 | +8.96(+3.43%) | |||
| Apr 16, 2024 | 261.04 | 0 | -17.01(-6.12%) | |||
| Apr 12, 2024 | 278.05 | 0 | -6.85(-2.40%) | |||
| Apr 11, 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 200 | -0.95(-0.33%) |
| Apr 10, 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 5 | -8.90(-3.02%) |
| Apr 04, 2024 | 294.75 | 0 | -7.30(-2.42%) | |||
| Mar 25, 2024 | 302.05 | 0 | +0.05(+0.02%) | |||
| Mar 20, 2024 | 302.00 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2024 | 302.00 | 0 | +6.01(+2.03%) | |||
| Mar 14, 2024 | 295.99 | 0 | +5.99(+2.07%) | |||
| 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%) |
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.