Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 01, 2014 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | -7.50(-2.35%) |
| 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%) | |
| Feb 03, 2014 | 365.50 | 365.50 | 359.00 | 359.00 | 45 | -11.00(-2.97%) |
| Jan 28, 2014 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | +5.50(+1.51%) |
| Jan 27, 2014 | 364.50 | 364.50 | 364.50 | 364.50 | 10 | -15.50(-4.08%) |
| Jan 24, 2014 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | +9.00(+2.43%) |
| Jan 22, 2014 | 371.00 | 371.00 | 371.00 | 0 | +16.00(+4.51%) | |
| Jan 17, 2014 | 355.00 | 355.00 | 355.00 | 355.00 | 0 | -25.50(-6.70%) |
| Jan 15, 2014 | 380.50 | 380.50 | 380.50 | 380.50 | 0 | -0.50(-0.13%) |
| Jan 14, 2014 | 381.00 | 381.00 | 381.00 | 381.00 | 22 | -3.00(-0.78%) |
| Jan 13, 2014 | 393.50 | 393.50 | 384.00 | 384.00 | 25 | -13.00(-3.27%) |
| Jan 10, 2014 | 397.00 | 397.00 | 397.00 | 397.00 | 20 | -8.00(-1.98%) |
| Jan 08, 2014 | 405.00 | 405.00 | 405.00 | 0 | +14.00(+3.58%) | |
| Jan 06, 2014 | 391.00 | 391.00 | 391.00 | 0 | -18.00(-4.40%) | |
| Jan 02, 2014 | 409.00 | 409.00 | 409.00 | 409.00 | 0 | +1.00(+0.25%) |
| Dec 31, 2013 | 408.00 | 408.00 | 408.00 | 0 | -1.00(-0.24%) | |
| Dec 30, 2013 | 409.00 | 409.00 | 409.00 | 409.00 | 6 | -6.00(-1.45%) |
| Dec 27, 2013 | 411.00 | 415.00 | 411.00 | 415.00 | 0 | -6.00(-1.43%) |
| Dec 26, 2013 | 414.00 | 421.00 | 414.00 | 421.00 | 52 | +19.50(+4.86%) |
| Dec 23, 2013 | 401.50 | 401.50 | 401.50 | 0 | +13.50(+3.48%) | |
| Dec 19, 2013 | 388.00 | 388.00 | 388.00 | 388.00 | 100 | +10.00(+2.65%) |
| Dec 18, 2013 | 378.00 | 378.00 | 378.00 | 378.00 | 2 | +12.00(+3.28%) |
| Dec 17, 2013 | 366.00 | 366.00 | 366.00 | 366.00 | 66 | -2.00(-0.54%) |
| Dec 16, 2013 | 368.00 | 368.00 | 368.00 | 368.00 | 162 | -3.10(-0.84%) |
| Dec 13, 2013 | 372.00 | 372.00 | 371.10 | 371.10 | 0 | +9.10(+2.51%) |
| Dec 12, 2013 | 362.00 | 362.00 | 362.00 | 362.00 | 200 | -3.00(-0.82%) |
| Dec 10, 2013 | 365.00 | 365.00 | 365.00 | 365.00 | 0 | +1.00(+0.27%) |
| Dec 05, 2013 | 364.00 | 364.00 | 364.00 | 0 | -4.00(-1.09%) | |
| Dec 04, 2013 | 368.00 | 368.00 | 368.00 | 368.00 | 1 | -14.00(-3.66%) |
| Nov 29, 2013 | 382.00 | 382.00 | 382.00 | 382.00 | 0 | +9.75(+2.62%) |
| Nov 27, 2013 | 371.50 | 375.00 | 371.50 | 372.25 | 98 | +15.00(+4.20%) |
| Nov 18, 2013 | 357.25 | 357.25 | 357.25 | 0 | +12.75(+3.70%) | |
| Nov 14, 2013 | 344.50 | 344.50 | 344.50 | 0 | +35.00(+11.31%) | |
| Nov 11, 2013 | 309.50 | 309.50 | 309.50 | 0 | +4.50(+1.48%) | |
| Nov 08, 2013 | 305.00 | 305.00 | 305.00 | 305.00 | 60 | -14.50(-4.54%) |
| Nov 07, 2013 | 326.00 | 326.00 | 319.50 | 319.50 | 110 | -5.00(-1.54%) |
| Nov 06, 2013 | 324.50 | 324.50 | 324.50 | 324.50 | 493 | -4.50(-1.37%) |
| Nov 05, 2013 | 327.41 | 329.00 | 327.41 | 329.00 | 5,915 | -4.00(-1.20%) |
| Oct 25, 2013 | 333.00 | 333.00 | 333.00 | 0 | -21.00(-5.93%) | |
| Oct 22, 2013 | 354.00 | 354.00 | 354.00 | 0 | +8.00(+2.31%) | |
| Oct 21, 2013 | 375.00 | 346.00 | 346.00 | 346.00 | 5 | +2.00(+0.58%) |
| Oct 18, 2013 | 344.00 | 344.00 | 344.00 | 344.00 | 48 | +6.00(+1.78%) |
| Oct 11, 2013 | 338.00 | 338.00 | 338.00 | 0 | -2.00(-0.59%) | |
| Oct 10, 2013 | 335.00 | 350.00 | 333.10 | 340.00 | 19,145 | -16.00(-4.49%) |
| Oct 08, 2013 | 356.00 | 356.00 | 356.00 | 0 | -2.80(-0.78%) | |
| Oct 04, 2013 | 358.80 | 358.80 | 358.80 | 0 | -1.70(-0.47%) | |
| Oct 03, 2013 | 360.50 | 360.50 | 360.50 | 360.50 | 10 | +1.50(+0.42%) |
| Oct 02, 2013 | 359.00 | 359.00 | 359.00 | 359.00 | 39 | -26.00(-6.75%) |
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.