Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 09, 2022 | 568.20 | 0 | -0.80(-0.14%) | |||
| Sep 07, 2022 | 569.00 | 0 | +3.99(+0.71%) | |||
| Sep 01, 2022 | 565.01 | 0 | -17.99(-3.09%) | |||
| Aug 31, 2022 | 583.04 | 583.04 | 583.00 | 583.00 | 20 | -25.00(-4.11%) |
| Aug 24, 2022 | 608.00 | 0 | +34.00(+5.92%) | |||
| Jul 25, 2022 | 574.00 | 0 | +9.70(+1.72%) | |||
| Jul 15, 2022 | 564.30 | 0 | +44.06(+8.47%) | |||
| Jul 14, 2022 | 515.50 | 520.24 | 515.50 | 520.24 | 103 | +21.23(+4.25%) |
| Jul 13, 2022 | 496.00 | 499.01 | 496.00 | 499.01 | 616 | +1.01(+0.20%) |
| Jul 06, 2022 | 498.00 | 70 | -22.00(-4.23%) | |||
| Jun 29, 2022 | 520.00 | 0 | -8.00(-1.52%) | |||
| Jun 24, 2022 | 528.00 | 10 | +25.18(+5.01%) | |||
| Jun 16, 2022 | 502.82 | 0 | -20.89(-3.99%) | |||
| Jun 06, 2022 | 523.71 | 200 | +33.21(+6.77%) | |||
| Jun 02, 2022 | 490.50 | 0 | +26.00(+5.60%) | |||
| May 25, 2022 | 464.50 | 0 | +10.48(+2.31%) | |||
| May 11, 2022 | 454.02 | 0 | -3.98(-0.87%) | |||
| Apr 28, 2022 | 458.00 | 0 | -19.00(-3.98%) | |||
| Apr 26, 2022 | 477.00 | 300 | +10.46(+2.24%) | |||
| Apr 14, 2022 | 466.54 | 0 | -11.46(-2.40%) | |||
| Apr 08, 2022 | 478.00 | 0 | -8.92(-1.83%) | |||
| Apr 07, 2022 | 486.92 | 486.92 | 486.92 | 486.92 | 1 | -33.08(-6.36%) |
| Mar 23, 2022 | 520.00 | 0 | +3.00(+0.58%) | |||
| Mar 21, 2022 | 517.00 | 0 | +11.00(+2.17%) | |||
| Mar 18, 2022 | 506.04 | 506.04 | 506.00 | 506.00 | 100 | +16.00(+3.27%) |
| Mar 14, 2022 | 490.00 | 0 | -7.75(-1.56%) | |||
| Mar 10, 2022 | 497.75 | 500 | -18.25(-3.54%) | |||
| Mar 09, 2022 | 516.11 | 520.00 | 516.00 | 516.00 | 1,703 | -28.00(-5.15%) |
| Mar 04, 2022 | 544.00 | 100 | -4.00(-0.73%) | |||
| Mar 02, 2022 | 548.00 | 100 | +11.00(+2.05%) | |||
| Feb 22, 2022 | 537.00 | 0 | -21.27(-3.81%) | |||
| Feb 16, 2022 | 558.27 | 0 | -21.73(-3.75%) | |||
| Jan 31, 2022 | 580.00 | 0 | -15.00(-2.52%) | |||
| Jan 25, 2022 | 595.00 | 0 | +15.24(+2.63%) | |||
| Jan 24, 2022 | 579.76 | 585.00 | 579.76 | 579.76 | 510 | +7.76(+1.36%) |
| Jan 19, 2022 | 572.00 | 0 | +1.00(+0.18%) | |||
| Jan 18, 2022 | 571.00 | 571.00 | 571.00 | 571.00 | 500 | +36.00(+6.73%) |
| Jan 13, 2022 | 535.00 | 0 | +14.50(+2.79%) | |||
| Jan 07, 2022 | 520.50 | 0 | -19.55(-3.62%) | |||
| Jan 05, 2022 | 540.05 | 540.05 | 540.05 | 0 | -11.99(-2.17%) | |
| Jan 04, 2022 | 552.04 | 552.04 | 552.04 | 552.04 | 75 | -12.96(-2.29%) |
| Dec 29, 2021 | 565.00 | 565.00 | 565.00 | 0 | -0.05(-0.01%) | |
| Dec 27, 2021 | 565.05 | 565.05 | 565.05 | 0 | -31.30(-5.25%) | |
| Dec 23, 2021 | 596.35 | 596.35 | 596.35 | 596.35 | 100 | +12.35(+2.11%) |
| Dec 22, 2021 | 613.34 | 613.34 | 584.00 | 584.00 | 22 | -9.00(-1.52%) |
| Dec 21, 2021 | 593.00 | 593.00 | 593.00 | 593.00 | 5 | +21.29(+3.72%) |
| Dec 20, 2021 | 571.71 | 571.71 | 571.71 | 571.71 | 2 | -3.29(-0.57%) |
| Dec 15, 2021 | 575.00 | 575.00 | 575.00 | 800 | -25.00(-4.17%) | |
| Dec 13, 2021 | 600.00 | 600.00 | 600.00 | 0 | -12.18(-1.99%) | |
| Dec 09, 2021 | 612.18 | 612.18 | 612.18 | 0 | +10.18(+1.69%) | |
| Dec 07, 2021 | 602.00 | 602.00 | 602.00 | 0 | +2.51(+0.42%) | |
| Dec 01, 2021 | 599.49 | 599.49 | 599.49 | 0 | -33.51(-5.29%) | |
| Nov 26, 2021 | 633.00 | 633.00 | 633.00 | 0 | -8.00(-1.25%) | |
| Nov 22, 2021 | 641.00 | 641.00 | 641.00 | 0 | +13.25(+2.11%) | |
| Nov 18, 2021 | 627.75 | 627.75 | 627.75 | 104 | -29.25(-4.45%) | |
| Nov 17, 2021 | 657.00 | 657.00 | 657.00 | 657.00 | 1 | -3.63(-0.55%) |
| Nov 10, 2021 | 660.63 | 660.63 | 660.63 | 0 | -42.37(-6.03%) | |
| Nov 05, 2021 | 703.00 | 703.00 | 703.00 | 0 | +4.00(+0.57%) | |
| Nov 04, 2021 | 704.92 | 704.92 | 698.92 | 699.00 | 6 | +4.00(+0.58%) |
| Nov 03, 2021 | 695.00 | 695.00 | 695.00 | 695.00 | 15 | +17.00(+2.51%) |
| Oct 29, 2021 | 678.00 | 678.00 | 678.00 | 0 | +29.96(+4.62%) | |
| Oct 28, 2021 | 648.04 | 648.04 | 648.04 | 648.04 | 1 | +27.12(+4.37%) |
| Oct 25, 2021 | 620.92 | 620.92 | 620.92 | 0 | -20.12(-3.14%) | |
| Oct 22, 2021 | 641.04 | 641.04 | 641.04 | 641.04 | 100 | +0.00(+0.00%) |
| Oct 20, 2021 | 641.04 | 641.04 | 641.04 | 0 | +3.00(+0.47%) | |
| Oct 18, 2021 | 638.04 | 638.04 | 638.04 | 0 | +3.04(+0.48%) | |
| Oct 13, 2021 | 635.00 | 635.00 | 635.00 | 0 | +11.00(+1.76%) | |
| Oct 12, 2021 | 624.04 | 624.04 | 624.00 | 624.00 | 11 | -97.00(-13.45%) |
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.