Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2020 | 451.37 | 451.37 | 451.37 | 451.37 | 1 | -19.13(-4.07%) |
| Apr 29, 2020 | 470.50 | 470.50 | 470.50 | 0 | +12.04(+2.63%) | |
| Apr 22, 2020 | 458.46 | 458.46 | 458.46 | 0 | +12.46(+2.79%) | |
| Apr 21, 2020 | 446.00 | 446.00 | 446.00 | 446.00 | 1 | -31.00(-6.50%) |
| Apr 20, 2020 | 477.00 | 477.00 | 477.00 | 477.00 | 1 | +15.50(+3.36%) |
| Apr 14, 2020 | 461.50 | 461.50 | 461.50 | 0 | +26.70(+6.14%) | |
| Apr 13, 2020 | 434.80 | 434.80 | 434.80 | 434.80 | 22 | +4.80(+1.12%) |
| Apr 09, 2020 | 431.54 | 431.54 | 430.00 | 430.00 | 200 | +39.00(+9.97%) |
| Apr 07, 2020 | 391.00 | 391.00 | 391.00 | 0 | +6.50(+1.69%) | |
| Apr 02, 2020 | 384.50 | 384.50 | 384.50 | 0 | -5.91(-1.51%) | |
| Apr 01, 2020 | 389.00 | 389.00 | 390.41 | 300 | +1.41(+0.36%) | |
| Mar 30, 2020 | 389.00 | 389.00 | 389.00 | 0 | -24.01(-5.81%) | |
| Mar 26, 2020 | 413.01 | 413.01 | 413.01 | 0 | -15.66(-3.65%) | |
| Mar 25, 2020 | 428.67 | 428.67 | 428.67 | 428.67 | 5 | +10.67(+2.55%) |
| Mar 24, 2020 | 392.00 | 418.00 | 392.00 | 418.00 | 47 | +68.00(+19.43%) |
| Mar 23, 2020 | 350.04 | 350.04 | 350.00 | 350.00 | 50 | -35.00(-9.09%) |
| Mar 19, 2020 | 385.00 | 385.00 | 385.00 | 0 | -17.00(-4.23%) | |
| Mar 18, 2020 | 351.50 | 402.00 | 351.50 | 402.00 | 155 | +0.00(+0.00%) |
| Mar 17, 2020 | 402.04 | 402.04 | 402.00 | 402.00 | 15 | -29.50(-6.84%) |
| Mar 16, 2020 | 431.50 | 431.50 | 431.50 | 431.50 | 47 | -8.15(-1.85%) |
| Mar 13, 2020 | 428.56 | 428.56 | 439.65 | 100 | +11.09(+2.59%) | |
| Mar 12, 2020 | 455.00 | 455.00 | 428.56 | 428.56 | 92 | -56.64(-11.67%) |
| Mar 11, 2020 | 483.50 | 485.20 | 483.00 | 485.20 | 7 | -7.81(-1.58%) |
| Mar 10, 2020 | 493.01 | 493.01 | 493.01 | 493.01 | 29 | +2.01(+0.41%) |
| Mar 09, 2020 | 491.04 | 491.04 | 491.00 | 491.00 | 27 | -32.96(-6.29%) |
| Mar 06, 2020 | 523.96 | 523.96 | 523.96 | 523.96 | 100 | +12.89(+2.52%) |
| Mar 05, 2020 | 511.07 | 511.07 | 511.07 | 511.07 | 100 | +11.07(+2.21%) |
| Mar 03, 2020 | 500.00 | 500.00 | 500.00 | 0 | +0.04(+0.01%) | |
| Feb 28, 2020 | 499.96 | 499.96 | 499.96 | 0 | +2.96(+0.60%) | |
| Feb 27, 2020 | 500.00 | 500.00 | 497.00 | 497.00 | 2 | -14.00(-2.74%) |
| Feb 26, 2020 | 508.00 | 511.00 | 508.00 | 511.00 | 90 | +18.95(+3.85%) |
| Feb 24, 2020 | 492.05 | 492.05 | 492.05 | 0 | -35.95(-6.81%) | |
| Feb 21, 2020 | 525.29 | 528.00 | 525.29 | 528.00 | 100 | -11.53(-2.14%) |
| Feb 19, 2020 | 539.53 | 539.53 | 539.53 | 0 | +5.53(+1.04%) | |
| Feb 18, 2020 | 540.00 | 540.00 | 534.00 | 534.00 | 52 | -13.00(-2.38%) |
| Feb 14, 2020 | 547.00 | 547.00 | 547.00 | 547.00 | 100 | +7.00(+1.30%) |
| Feb 12, 2020 | 540.00 | 540.00 | 540.00 | 0 | +9.96(+1.88%) | |
| Feb 10, 2020 | 530.04 | 530.04 | 530.04 | 0 | -9.76(-1.81%) | |
| Feb 06, 2020 | 539.80 | 539.80 | 539.80 | 0 | +2.80(+0.52%) | |
| Feb 05, 2020 | 537.00 | 537.00 | 537.00 | 537.00 | 6 | +2.00(+0.37%) |
| Feb 04, 2020 | 535.00 | 535.00 | 535.00 | 535.00 | 103 | -8.00(-1.47%) |
| Jan 31, 2020 | 543.00 | 543.00 | 543.00 | 0 | -0.63(-0.12%) | |
| Jan 29, 2020 | 543.63 | 543.63 | 543.63 | 0 | +5.86(+1.09%) | |
| Jan 28, 2020 | 537.77 | 537.77 | 537.77 | 537.77 | 18 | +2.77(+0.52%) |
| Jan 27, 2020 | 536.41 | 536.41 | 532.78 | 535.00 | 30 | -66.66(-11.08%) |
| Jan 17, 2020 | 601.66 | 601.66 | 601.66 | 0 | +18.66(+3.20%) | |
| Jan 15, 2020 | 583.00 | 583.00 | 583.00 | 0 | +7.51(+1.30%) | |
| Jan 14, 2020 | 576.38 | 576.38 | 575.49 | 575.49 | 6 | +11.49(+2.04%) |
| Jan 10, 2020 | 564.00 | 564.00 | 564.00 | 0 | -8.21(-1.43%) | |
| Jan 09, 2020 | 577.50 | 577.50 | 572.21 | 572.21 | 21 | -6.79(-1.17%) |
| Jan 08, 2020 | 578.72 | 579.00 | 578.65 | 579.00 | 8 | -2.00(-0.34%) |
| Jan 07, 2020 | 581.04 | 581.04 | 581.00 | 581.00 | 4 | -5.00(-0.85%) |
| Jan 06, 2020 | 586.00 | 587.00 | 585.96 | 586.00 | 255 | -15.00(-2.50%) |
| Jan 03, 2020 | 598.53 | 602.00 | 598.53 | 601.00 | 100 | -19.49(-3.14%) |
| Dec 27, 2019 | 620.49 | 620.49 | 620.49 | 0 | +14.49(+2.39%) | |
| Dec 18, 2019 | 606.00 | 606.00 | 606.00 | 0 | +14.77(+2.50%) | |
| Dec 04, 2019 | 591.23 | 591.23 | 591.23 | 0 | -19.77(-3.24%) | |
| Nov 26, 2019 | 611.00 | 611.00 | 611.00 | 0 | +1.07(+0.18%) | |
| Nov 22, 2019 | 609.93 | 609.93 | 609.93 | 0 | -12.80(-2.06%) | |
| Nov 14, 2019 | 622.73 | 622.73 | 622.73 | 0 | +0.06(+0.01%) | |
| Nov 13, 2019 | 622.41 | 622.67 | 622.41 | 622.67 | 58 | -10.35(-1.64%) |
| Nov 06, 2019 | 633.02 | 633.02 | 633.02 | 0 | +7.97(+1.28%) | |
| Nov 01, 2019 | 625.05 | 625.05 | 625.05 | 0 | +18.05(+2.97%) | |
| Oct 30, 2019 | 607.00 | 607.00 | 607.00 | 0 | -15.03(-2.42%) | |
| Oct 29, 2019 | 622.03 | 622.03 | 622.03 | 622.03 | 1 | -22.02(-3.42%) |
| Oct 18, 2019 | 644.05 | 644.05 | 644.05 | 0 | +45.04(+7.52%) | |
| Oct 15, 2019 | 599.01 | 599.01 | 599.01 | 0 | +12.45(+2.12%) | |
| Oct 14, 2019 | 586.56 | 586.56 | 586.56 | 586.56 | 10 | +13.99(+2.44%) |
| Oct 10, 2019 | 572.57 | 572.57 | 572.57 | 0 | +2.07(+0.36%) | |
| Oct 08, 2019 | 570.50 | 570.50 | 570.50 | 0 | +3.61(+0.64%) | |
| Oct 07, 2019 | 566.89 | 566.89 | 566.89 | 566.89 | 100 | -20.52(-3.49%) |
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.