Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 508.99 | 508.99 | 508.99 | 508.99 | 100 | +5.78(+1.15%) |
| Sep 27, 2018 | 503.21 | 503.21 | 503.21 | 503.21 | 18 | +16.72(+3.44%) |
| Sep 26, 2018 | 495.73 | 495.73 | 486.49 | 486.49 | 100 | -2.02(-0.41%) |
| Sep 25, 2018 | 488.51 | 488.51 | 488.51 | 488.51 | 1,001 | -13.49(-2.69%) |
| Sep 24, 2018 | 502.00 | 502.00 | 502.00 | 502.00 | 2 | -0.99(-0.20%) |
| Sep 21, 2018 | 504.67 | 504.67 | 502.99 | 502.99 | 100 | +0.34(+0.07%) |
| Sep 19, 2018 | 502.65 | 502.65 | 502.65 | 0 | -20.35(-3.89%) | |
| Sep 14, 2018 | 523.00 | 523.00 | 523.00 | 0 | +27.50(+5.55%) | |
| Sep 12, 2018 | 495.50 | 495.50 | 495.50 | 0 | +8.50(+1.75%) | |
| Sep 10, 2018 | 487.00 | 487.00 | 487.00 | 0 | -0.50(-0.10%) | |
| Sep 06, 2018 | 487.50 | 487.50 | 487.50 | 0 | +18.80(+4.01%) | |
| Sep 04, 2018 | 468.70 | 468.70 | 468.70 | 0 | +9.53(+2.08%) | |
| Aug 30, 2018 | 459.17 | 459.17 | 459.17 | 0 | -0.59(-0.13%) | |
| Aug 29, 2018 | 459.76 | 459.76 | 459.76 | 0 | -7.33(-1.57%) | |
| Aug 24, 2018 | 467.09 | 467.09 | 467.09 | 0 | +21.36(+4.79%) | |
| Aug 17, 2018 | 445.73 | 445.73 | 445.73 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 445.73 | 445.73 | 445.73 | 445.73 | 3 | +11.75(+2.71%) |
| Aug 14, 2018 | 433.98 | 433.98 | 433.98 | 0 | +12.84(+3.05%) | |
| Aug 13, 2018 | 423.75 | 423.75 | 421.14 | 421.14 | 34 | -3.59(-0.85%) |
| Aug 10, 2018 | 424.73 | 424.73 | 424.73 | 424.73 | 100 | -10.27(-2.36%) |
| Aug 06, 2018 | 435.00 | 435.00 | 435.00 | 0 | +9.35(+2.20%) | |
| Aug 02, 2018 | 425.65 | 425.65 | 425.65 | 0 | -11.16(-2.55%) | |
| Jul 31, 2018 | 436.81 | 436.81 | 436.81 | 0 | +4.20(+0.97%) | |
| Jul 30, 2018 | 432.61 | 432.61 | 432.61 | 432.61 | 617 | -0.89(-0.21%) |
| Jul 27, 2018 | 436.26 | 436.26 | 433.50 | 433.50 | 100 | -6.48(-1.47%) |
| Jul 26, 2018 | 439.98 | 439.98 | 439.98 | 439.98 | 11 | -6.06(-1.36%) |
| Jul 25, 2018 | 446.04 | 446.04 | 446.04 | 446.04 | 1 | -23.52(-5.01%) |
| Jul 19, 2018 | 469.56 | 469.56 | 469.56 | 0 | -12.35(-2.56%) | |
| Jul 18, 2018 | 479.79 | 481.91 | 479.79 | 481.91 | 23 | +14.98(+3.21%) |
| Jul 17, 2018 | 466.93 | 466.93 | 466.93 | 466.93 | 1 | -3.58(-0.76%) |
| Jul 13, 2018 | 470.51 | 470.51 | 470.51 | 0 | +28.33(+6.41%) | |
| Jul 12, 2018 | 441.01 | 442.18 | 441.01 | 442.18 | 4 | +18.18(+4.29%) |
| Jul 11, 2018 | 427.25 | 427.25 | 423.50 | 424.00 | 174 | -9.79(-2.26%) |
| Jul 09, 2018 | 433.79 | 433.79 | 433.79 | 0 | +2.65(+0.61%) | |
| Jul 06, 2018 | 434.00 | 434.00 | 431.08 | 431.14 | 17 | -0.98(-0.23%) |
| Jul 05, 2018 | 433.40 | 433.40 | 432.12 | 432.12 | 6 | -14.71(-3.29%) |
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.