Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2012 | 235.00 | 235.00 | 235.00 | 235.00 | 0 | +0.00(+0.00%) |
| Sep 24, 2012 | 235.00 | 235.00 | 235.00 | 0 | +10.00(+4.44%) | |
| Sep 20, 2012 | 225.00 | 225.00 | 225.00 | 0 | -17.90(-7.37%) | |
| Sep 17, 2012 | 242.90 | 242.90 | 242.90 | 0 | +7.40(+3.14%) | |
| Sep 12, 2012 | 235.50 | 235.50 | 235.50 | 0 | +6.50(+2.84%) | |
| Sep 05, 2012 | 229.00 | 229.00 | 229.00 | 0 | -1.00(-0.43%) | |
| Sep 04, 2012 | 230.00 | 230.00 | 230.00 | 230.00 | 10 | -4.50(-1.92%) |
| Aug 31, 2012 | 234.50 | 234.50 | 234.50 | 234.50 | 45 | +6.50(+2.85%) |
| Aug 30, 2012 | 228.00 | 228.00 | 228.00 | 228.00 | 30 | -9.00(-3.80%) |
| Aug 29, 2012 | 233.84 | 237.00 | 233.84 | 237.00 | 112 | +5.50(+2.38%) |
| Aug 24, 2012 | 231.50 | 231.50 | 231.50 | 0 | +16.50(+7.67%) | |
| Aug 08, 2012 | 215.00 | 215.00 | 215.00 | 0 | +7.99(+3.86%) | |
| Aug 01, 2012 | 207.01 | 207.01 | 207.01 | 0 | +0.01(+0.00%) | |
| Jul 30, 2012 | 207.00 | 207.00 | 207.00 | 0 | -1.00(-0.48%) | |
| Jul 27, 2012 | 208.00 | 208.00 | 208.00 | 208.00 | 730 | +14.50(+7.49%) |
| Jul 16, 2012 | 193.50 | 193.50 | 193.50 | 0 | +2.00(+1.04%) | |
| Jul 12, 2012 | 191.50 | 191.50 | 191.50 | 0 | -4.00(-2.05%) | |
| Jun 28, 2012 | 195.50 | 195.50 | 195.50 | 195.50 | 0 | +5.05(+2.65%) |
| Jun 26, 2012 | 190.45 | 190.45 | 190.45 | 0 | -18.05(-8.66%) | |
| Jun 05, 2012 | 208.50 | 208.50 | 208.50 | 0 | -13.50(-6.08%) | |
| May 29, 2012 | 222.00 | 222.00 | 222.00 | 222.00 | 100 | +3.00(+1.37%) |
| May 25, 2012 | 219.00 | 219.00 | 219.00 | 219.00 | 100 | +9.50(+4.53%) |
| May 18, 2012 | 209.50 | 209.50 | 209.50 | 0 | -3.00(-1.41%) | |
| May 15, 2012 | 212.50 | 212.50 | 212.50 | 0 | +6.00(+2.91%) | |
| May 14, 2012 | 206.50 | 206.50 | 206.50 | 206.50 | 3 | +2.50(+1.23%) |
| May 11, 2012 | 204.00 | 204.00 | 204.00 | 204.00 | 300 | -8.50(-4.00%) |
| May 09, 2012 | 212.50 | 212.50 | 212.50 | 180 | -0.50(-0.23%) | |
| May 07, 2012 | 213.00 | 213.00 | 213.00 | 213.00 | 0 | -7.40(-3.36%) |
| Apr 26, 2012 | 220.40 | 220.40 | 220.40 | 0 | +1.40(+0.64%) | |
| Apr 25, 2012 | 224.00 | 224.00 | 219.00 | 219.00 | 250 | -4.00(-1.79%) |
| Apr 23, 2012 | 223.00 | 223.00 | 223.00 | 0 | -6.00(-2.62%) | |
| Apr 18, 2012 | 229.00 | 229.00 | 229.00 | 0 | -6.00(-2.55%) | |
| Apr 16, 2012 | 235.00 | 235.00 | 235.00 | 0 | +5.50(+2.40%) | |
| Apr 13, 2012 | 229.50 | 229.50 | 229.50 | 229.50 | 20 | +18.50(+8.77%) |
| Apr 10, 2012 | 211.00 | 211.00 | 211.00 | 0 | -2.75(-1.29%) | |
| Mar 19, 2012 | 213.75 | 213.75 | 213.75 | 3,000 | -1.25(-0.58%) | |
| Mar 14, 2012 | 215.00 | 215.00 | 215.00 | 0 | +5.50(+2.63%) | |
| Feb 29, 2012 | 209.50 | 209.50 | 209.50 | 0 | +4.50(+2.20%) | |
| Feb 27, 2012 | 205.00 | 205.00 | 205.00 | 0 | -5.00(-2.38%) | |
| Feb 24, 2012 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | +2.00(+0.96%) |
| Feb 21, 2012 | 208.00 | 208.00 | 208.00 | 0 | +7.00(+3.48%) | |
| Feb 13, 2012 | 201.00 | 201.00 | 201.00 | 0 | -7.00(-3.37%) | |
| Feb 06, 2012 | 208.00 | 208.00 | 208.00 | 0 | +3.00(+1.46%) | |
| Feb 03, 2012 | 205.00 | 205.00 | 205.00 | 205.00 | 700 | +3.00(+1.49%) |
| Feb 02, 2012 | 202.00 | 202.00 | 202.00 | 202.00 | 200 | +9.00(+4.66%) |
| Jan 27, 2012 | 193.00 | 193.00 | 193.00 | 0 | +5.25(+2.80%) | |
| Jan 25, 2012 | 187.75 | 187.75 | 187.75 | 0 | +7.25(+4.02%) | |
| Jan 09, 2012 | 180.50 | 180.50 | 180.50 | 0 | -2.50(-1.37%) | |
| Jan 06, 2012 | 183.00 | 183.00 | 183.00 | 183.00 | 11 | +5.50(+3.10%) |
| Dec 29, 2011 | 177.50 | 177.50 | 177.50 | 0 | +3.00(+1.72%) | |
| Dec 23, 2011 | 174.50 | 174.50 | 174.50 | 174.50 | 0 | -3.25(-1.83%) |
| Dec 21, 2011 | 177.75 | 177.75 | 177.75 | 177.75 | 20 | +14.75(+9.05%) |
| Dec 20, 2011 | 163.00 | 163.00 | 163.00 | 163.00 | 10 | +2.00(+1.24%) |
| Nov 30, 2011 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | +0.00(+0.00%) |
| Nov 29, 2011 | 161.00 | 161.00 | 161.00 | 161.00 | 1 | +7.00(+4.55%) |
| Nov 28, 2011 | 155.00 | 155.00 | 154.00 | 154.00 | 120 | -12.50(-7.51%) |
| Nov 17, 2011 | 166.50 | 166.50 | 166.50 | 0 | +1.50(+0.91%) | |
| Nov 16, 2011 | 165.00 | 165.00 | 165.00 | 165.00 | 11 | -13.00(-7.30%) |
| Nov 14, 2011 | 178.00 | 178.00 | 178.00 | 0 | +4.25(+2.45%) | |
| Nov 11, 2011 | 173.75 | 173.75 | 173.75 | 173.75 | 90 | +1.50(+0.87%) |
| Nov 07, 2011 | 172.25 | 172.25 | 172.25 | 800 | -2.50(-1.43%) | |
| Nov 04, 2011 | 174.75 | 174.75 | 174.75 | 174.75 | 50 | -5.25(-2.92%) |
| Nov 02, 2011 | 180.00 | 180.00 | 180.00 | 0 | -4.00(-2.17%) | |
| Nov 01, 2011 | 184.00 | 184.00 | 184.00 | 184.00 | 75 | +1.00(+0.55%) |
| Oct 31, 2011 | 183.00 | 183.00 | 183.00 | 183.00 | 30 | +3.00(+1.67%) |
| Oct 19, 2011 | 180.00 | 180.00 | 180.00 | 0 | +2.00(+1.12%) | |
| Oct 18, 2011 | 178.00 | 178.00 | 178.00 | 178.00 | 25 | -0.50(-0.28%) |
| Oct 17, 2011 | 178.50 | 178.50 | 178.50 | 178.50 | 200 | +7.50(+4.39%) |
| Oct 13, 2011 | 171.00 | 171.00 | 171.00 | 171.00 | 0 | -3.09(-1.78%) |
| Oct 12, 2011 | 174.09 | 174.09 | 174.09 | 174.09 | 3 | -7.16(-3.95%) |
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.