Fast Retailing Co. Ltd (OP: FRCOF )
260.24
+3.74
(+1.46%)
Streaming Delayed Price
Updated: 9:39 AM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2021 | 731.38 | 731.38 | 731.38 | 731.38 | 100 | +32.38(+4.63%) |
| Sep 24, 2021 | 699.00 | 699.00 | 699.00 | 139 | -5.96(-0.85%) | |
| Sep 23, 2021 | 704.96 | 704.96 | 704.96 | 704.96 | 1 | +25.80(+3.80%) |
| Sep 21, 2021 | 679.16 | 679.16 | 679.16 | 0 | -13.80(-1.99%) | |
| Sep 10, 2021 | 692.96 | 692.96 | 692.96 | 0 | -13.04(-1.85%) | |
| Sep 09, 2021 | 705.96 | 706.00 | 705.96 | 706.00 | 2 | +10.01(+1.44%) |
| Sep 08, 2021 | 695.99 | 695.99 | 695.99 | 695.99 | 1 | -3.97(-0.57%) |
| Sep 03, 2021 | 699.96 | 699.96 | 699.96 | 0 | +11.96(+1.74%) | |
| Sep 02, 2021 | 687.96 | 688.00 | 687.96 | 688.00 | 3 | +27.00(+4.08%) |
| Aug 26, 2021 | 661.00 | 661.00 | 661.00 | 0 | -1.73(-0.26%) | |
| Aug 24, 2021 | 662.73 | 662.73 | 662.73 | 0 | -1.52(-0.23%) | |
| Aug 18, 2021 | 664.25 | 664.25 | 664.25 | 1 | -10.42(-1.54%) | |
| Aug 16, 2021 | 674.67 | 674.67 | 674.67 | 0 | -15.33(-2.22%) | |
| Aug 13, 2021 | 690.00 | 690.00 | 690.00 | 690.00 | 100 | -1.01(-0.15%) |
| Aug 12, 2021 | 691.01 | 691.01 | 691.01 | 691.01 | 1 | +13.90(+2.05%) |
| Aug 10, 2021 | 677.11 | 677.11 | 677.11 | 0 | +4.54(+0.68%) | |
| Aug 09, 2021 | 672.53 | 672.57 | 672.53 | 672.57 | 4 | -3.27(-0.48%) |
| Aug 03, 2021 | 675.84 | 675.84 | 675.84 | 0 | -9.34(-1.36%) | |
| Jul 30, 2021 | 685.18 | 685.18 | 685.18 | 0 | -5.17(-0.75%) | |
| Jul 22, 2021 | 690.35 | 690.35 | 690.35 | 0 | -24.65(-3.45%) | |
| Jul 15, 2021 | 715.00 | 715.00 | 715.00 | 0 | -10.00(-1.38%) | |
| Jul 13, 2021 | 725.00 | 725.00 | 725.00 | 4 | +1.57(+0.22%) | |
| Jul 12, 2021 | 723.43 | 723.43 | 723.43 | 723.43 | 46 | -0.84(-0.12%) |
| Jul 07, 2021 | 724.27 | 724.27 | 724.27 | 200 | -20.73(-2.78%) | |
| Jul 06, 2021 | 743.14 | 745.00 | 743.14 | 745.00 | 11 | -5.00(-0.67%) |
| Jun 16, 2021 | 750.00 | 750.00 | 750.00 | 0 | -16.00(-2.09%) | |
| Jun 15, 2021 | 765.96 | 766.00 | 765.96 | 766.00 | 5 | -44.50(-5.49%) |
| Jun 01, 2021 | 810.50 | 810.50 | 810.50 | 0 | +3.54(+0.44%) | |
| May 25, 2021 | 806.96 | 806.96 | 806.96 | 0 | +9.85(+1.24%) | |
| May 17, 2021 | 797.11 | 797.11 | 797.11 | 0 | -37.89(-4.54%) | |
| May 05, 2021 | 835.00 | 835.00 | 835.00 | 0 | +23.59(+2.91%) | |
| May 04, 2021 | 811.41 | 811.41 | 811.41 | 811.41 | 1 | +0.37(+0.05%) |
| May 03, 2021 | 811.04 | 811.04 | 811.04 | 811.04 | 1 | -17.96(-2.17%) |
| Apr 27, 2021 | 829.00 | 829.00 | 829.00 | 0 | +23.75(+2.95%) | |
| Apr 26, 2021 | 805.25 | 805.25 | 805.25 | 805.25 | 17 | +0.38(+0.05%) |
| Apr 22, 2021 | 804.87 | 804.87 | 804.87 | 0 | +4.87(+0.61%) | |
| Apr 20, 2021 | 800.00 | 800.00 | 800.00 | 0 | -16.00(-1.96%) | |
| Apr 19, 2021 | 816.04 | 816.04 | 816.00 | 816.00 | 6 | -12.00(-1.45%) |
| Apr 16, 2021 | 830.00 | 830.00 | 828.00 | 800 | -2.00(-0.24%) | |
| Apr 15, 2021 | 830.00 | 830.00 | 830.00 | 830.00 | 10 | -12.06(-1.43%) |
| Apr 08, 2021 | 842.06 | 842.06 | 842.06 | 0 | +31.76(+3.92%) | |
| Apr 05, 2021 | 810.30 | 810.30 | 810.30 | 0 | +17.30(+2.18%) | |
| Mar 31, 2021 | 793.00 | 793.00 | 793.00 | 0 | +6.07(+0.77%) | |
| Mar 29, 2021 | 786.93 | 786.93 | 786.93 | 0 | +18.24(+2.37%) | |
| Mar 25, 2021 | 768.69 | 768.69 | 768.69 | 0 | +4.69(+0.61%) | |
| Mar 24, 2021 | 779.96 | 779.96 | 764.00 | 764.00 | 6 | -33.50(-4.20%) |
| Mar 22, 2021 | 797.50 | 797.50 | 797.50 | 0 | -27.50(-3.33%) | |
| Mar 19, 2021 | 819.84 | 833.25 | 819.84 | 825.00 | 100 | -66.96(-7.51%) |
| Mar 18, 2021 | 891.96 | 891.96 | 891.96 | 891.96 | 7 | +10.00(+1.13%) |
| Mar 17, 2021 | 881.96 | 881.96 | 881.96 | 881.96 | 1 | +18.98(+2.20%) |
| Mar 12, 2021 | 862.98 | 862.98 | 862.98 | 0 | -9.02(-1.03%) | |
| Mar 11, 2021 | 880.96 | 881.00 | 872.00 | 872.00 | 6 | +11.00(+1.28%) |
| Mar 10, 2021 | 860.00 | 861.00 | 860.00 | 861.00 | 10 | -29.38(-3.30%) |
| Mar 09, 2021 | 890.38 | 890.38 | 890.38 | 890.38 | 603 | -9.62(-1.07%) |
| Mar 05, 2021 | 900.00 | 900.00 | 900.00 | 0 | -34.92(-3.74%) | |
| Mar 04, 2021 | 934.92 | 934.92 | 934.92 | 934.92 | 1 | -65.08(-6.51%) |
| Mar 01, 2021 | 1000 | 1000 | 1000 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 1000 | 1000 | 1000 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 1000 | 1000 | 1000 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 1000 | 1000 | 1000 | 1000 | 100 | +0.00(+0.00%) |
| Feb 18, 2021 | 1000 | 1000 | 1000 | 1000 | 25 | +132.00(+15.21%) |
| Feb 05, 2021 | 868.00 | 868.00 | 868.00 | 0 | -24.72(-2.77%) | |
| Feb 01, 2021 | 892.72 | 892.72 | 892.72 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 892.72 | 892.72 | 892.72 | 0 | -14.28(-1.57%) | |
| Jan 14, 2021 | 907.00 | 907.00 | 907.00 | 0 | +53.57(+6.28%) | |
| Jan 11, 2021 | 853.43 | 853.43 | 853.43 | 0 | +4.61(+0.54%) | |
| Jan 06, 2021 | 848.82 | 848.82 | 848.82 | 0 | -27.68(-3.16%) | |
| Jan 04, 2021 | 876.50 | 876.50 | 876.50 | 0 | +88.50(+11.23%) | |
| Dec 22, 2020 | 788.00 | 788.00 | 788.00 | 0 | -32.00(-3.90%) | |
| Dec 21, 2020 | 820.00 | 820.00 | 820.00 | 19 | +0.00(+0.00%) | |
| Dec 15, 2020 | 820.00 | 820.00 | 820.00 | 0 | +25.61(+3.22%) | |
| Dec 11, 2020 | 794.39 | 794.39 | 794.39 | 0 | -32.61(-3.94%) | |
| Dec 08, 2020 | 827.00 | 827.00 | 827.00 | 0 | -9.17(-1.10%) | |
| Dec 02, 2020 | 836.17 | 836.17 | 836.17 | 0 | -3.83(-0.46%) | |
| Dec 01, 2020 | 840.00 | 840.00 | 840.00 | 840.00 | 1 | +38.00(+4.74%) |
| Nov 25, 2020 | 802.00 | 802.00 | 802.00 | 0 | +18.76(+2.40%) | |
| Nov 24, 2020 | 827.00 | 827.00 | 783.24 | 200 | -43.76(-5.29%) | |
| Nov 18, 2020 | 827.00 | 827.00 | 827.00 | 0 | +32.00(+4.03%) | |
| Nov 13, 2020 | 795.00 | 795.00 | 795.00 | 0 | +47.96(+6.42%) | |
| Nov 11, 2020 | 747.04 | 747.04 | 747.04 | 0 | -1.96(-0.26%) | |
| Nov 09, 2020 | 749.00 | 749.00 | 749.00 | 0 | +46.04(+6.55%) | |
| Oct 16, 2020 | 702.96 | 702.96 | 702.96 | 0 | +30.28(+4.50%) | |
| Oct 15, 2020 | 671.00 | 672.68 | 671.00 | 672.68 | 68 | +16.66(+2.54%) |
| Oct 14, 2020 | 660.00 | 660.00 | 656.02 | 3 | -3.98(-0.60%) | |
| Oct 12, 2020 | 660.00 | 660.00 | 660.00 | 0 | -1.00(-0.15%) | |
| Oct 09, 2020 | 660.96 | 661.00 | 660.96 | 661.00 | 100 | +8.00(+1.23%) |
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.