Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 23, 2015 | 391.50 | 391.50 | 391.50 | 0 | +0.13(+0.03%) | |
| Mar 20, 2015 | 390.10 | 391.37 | 389.00 | 391.37 | 4 | +13.87(+3.67%) |
| Mar 19, 2015 | 377.50 | 377.50 | 377.50 | 377.50 | 7 | -6.41(-1.67%) |
| Mar 18, 2015 | 381.00 | 383.91 | 381.00 | 383.91 | 39 | +6.86(+1.82%) |
| Mar 12, 2015 | 377.05 | 377.05 | 377.05 | 0 | -5.20(-1.36%) | |
| Mar 06, 2015 | 382.25 | 382.25 | 382.25 | 0 | -0.01(-0.00%) | |
| Mar 03, 2015 | 382.26 | 382.26 | 382.26 | 0 | -8.24(-2.11%) | |
| Mar 02, 2015 | 390.00 | 390.50 | 390.00 | 390.50 | 76 | +1.99(+0.51%) |
| Feb 27, 2015 | 391.00 | 391.00 | 388.51 | 388.51 | 531 | +2.51(+0.65%) |
| Feb 26, 2015 | 385.25 | 386.00 | 385.25 | 386.00 | 45 | +14.50(+3.90%) |
| Feb 23, 2015 | 371.50 | 371.50 | 371.50 | 0 | +7.21(+1.98%) | |
| Feb 19, 2015 | 364.29 | 364.29 | 364.29 | 0 | -0.46(-0.13%) | |
| Feb 17, 2015 | 364.75 | 364.75 | 364.75 | 0 | -5.75(-1.55%) | |
| Feb 13, 2015 | 370.50 | 370.50 | 370.50 | 0 | +0.08(+0.02%) | |
| Feb 12, 2015 | 369.50 | 370.42 | 369.50 | 370.42 | 31 | +4.17(+1.14%) |
| Feb 10, 2015 | 366.25 | 366.25 | 366.25 | 0 | -2.04(-0.55%) | |
| Feb 09, 2015 | 368.29 | 368.29 | 368.29 | 368.29 | 21 | -3.98(-1.07%) |
| Feb 06, 2015 | 372.27 | 372.27 | 372.27 | 372.27 | 200 | -1.48(-0.40%) |
| Feb 05, 2015 | 372.93 | 373.75 | 372.93 | 373.75 | 174 | +3.55(+0.96%) |
| Feb 04, 2015 | 370.75 | 370.75 | 370.20 | 370.20 | 250 | +8.39(+2.32%) |
| Feb 03, 2015 | 361.81 | 361.81 | 361.81 | 361.81 | 500 | -11.69(-3.13%) |
| Jan 30, 2015 | 373.50 | 373.50 | 373.50 | 0 | +1.48(+0.40%) | |
| Jan 29, 2015 | 370.63 | 372.02 | 370.63 | 372.02 | 330 | +4.02(+1.09%) |
| Jan 28, 2015 | 368.00 | 368.00 | 368.00 | 368.00 | 100 | +9.23(+2.57%) |
| Jan 23, 2015 | 358.77 | 358.77 | 358.77 | 0 | +1.38(+0.39%) | |
| Jan 22, 2015 | 357.39 | 357.39 | 357.39 | 357.39 | 20 | -4.62(-1.28%) |
| Jan 21, 2015 | 362.01 | 362.01 | 362.01 | 362.01 | 141 | +3.01(+0.84%) |
| Jan 20, 2015 | 359.00 | 359.00 | 359.00 | 359.00 | 68 | -5.03(-1.38%) |
| Jan 15, 2015 | 364.03 | 364.03 | 364.03 | 0 | +11.03(+3.12%) | |
| Jan 14, 2015 | 353.25 | 353.25 | 353.00 | 353.00 | 100 | -13.64(-3.72%) |
| Jan 13, 2015 | 366.64 | 0 | -2.36(-0.64%) | |||
| Jan 12, 2015 | 369.00 | 369.00 | 369.00 | 369.00 | 2 | -5.00(-1.34%) |
| Jan 09, 2015 | 376.00 | 376.00 | 373.98 | 374.00 | 143 | -4.00(-1.06%) |
| Jan 08, 2015 | 375.25 | 378.00 | 373.25 | 378.00 | 358 | +8.17(+2.21%) |
| Jan 07, 2015 | 369.83 | 369.83 | 369.83 | 369.83 | 5 | +6.45(+1.78%) |
| Jan 06, 2015 | 363.50 | 363.50 | 362.50 | 363.38 | 242 | -2.55(-0.70%) |
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.