Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 02, 2019 | 587.41 | 587.41 | 587.41 | 0 | -15.50(-2.57%) | |
| Sep 25, 2019 | 602.91 | 602.91 | 602.91 | 0 | -0.14(-0.02%) | |
| Sep 24, 2019 | 603.91 | 603.91 | 603.05 | 603.05 | 22 | +11.05(+1.87%) |
| Sep 19, 2019 | 592.00 | 592.00 | 592.00 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 592.00 | 592.00 | 592.00 | 0 | -8.44(-1.41%) | |
| Sep 11, 2019 | 600.43 | 600.44 | 600.43 | 600.44 | 5 | -10.32(-1.69%) |
| Sep 06, 2019 | 610.76 | 610.76 | 610.76 | 0 | +21.55(+3.66%) | |
| Sep 03, 2019 | 589.21 | 589.21 | 589.21 | 0 | +3.99(+0.68%) | |
| Aug 30, 2019 | 587.02 | 587.02 | 585.22 | 585.22 | 100 | -3.77(-0.64%) |
| Aug 29, 2019 | 588.99 | 588.99 | 588.99 | 588.99 | 301 | +2.19(+0.37%) |
| Aug 28, 2019 | 586.80 | 586.80 | 586.80 | 586.80 | 100 | -0.01(-0.00%) |
| Aug 27, 2019 | 586.81 | 586.81 | 586.81 | 586.81 | 80 | +8.17(+1.41%) |
| Aug 26, 2019 | 581.09 | 581.09 | 578.64 | 578.64 | 140 | -14.28(-2.41%) |
| Aug 23, 2019 | 592.92 | 592.92 | 592.92 | 592.92 | 100 | -0.59(-0.10%) |
| Aug 19, 2019 | 593.51 | 593.51 | 593.51 | 0 | +7.51(+1.28%) | |
| Aug 15, 2019 | 586.00 | 586.00 | 586.00 | 0 | -1.50(-0.25%) | |
| Aug 14, 2019 | 595.00 | 595.00 | 587.50 | 587.50 | 1,404 | -11.91(-1.99%) |
| Aug 12, 2019 | 599.41 | 599.41 | 599.41 | 0 | -1.04(-0.17%) | |
| Aug 09, 2019 | 600.45 | 600.45 | 600.45 | 600.45 | 100 | +4.16(+0.70%) |
| Aug 07, 2019 | 596.29 | 596.29 | 596.29 | 0 | -6.21(-1.03%) | |
| Aug 06, 2019 | 602.50 | 602.50 | 602.50 | 602.50 | 16 | +2.51(+0.42%) |
| Aug 02, 2019 | 600.00 | 600.00 | 599.99 | 599.99 | 16 | -4.97(-0.82%) |
| Jul 31, 2019 | 604.96 | 604.96 | 604.96 | 0 | -10.04(-1.63%) | |
| Jul 29, 2019 | 615.00 | 615.00 | 615.00 | 0 | -15.00(-2.38%) | |
| Jul 24, 2019 | 630.00 | 630.00 | 630.00 | 0 | -6.18(-0.97%) | |
| Jul 22, 2019 | 636.18 | 636.18 | 636.18 | 0 | +2.57(+0.41%) | |
| Jul 17, 2019 | 633.61 | 633.61 | 633.61 | 0 | -9.92(-1.54%) | |
| Jul 16, 2019 | 643.53 | 643.53 | 643.53 | 643.53 | 1 | +10.53(+1.66%) |
| Jul 15, 2019 | 633.00 | 633.00 | 633.00 | 633.00 | 50 | +18.00(+2.93%) |
| Jul 11, 2019 | 615.00 | 615.00 | 615.00 | 0 | +10.82(+1.79%) | |
| Jul 08, 2019 | 604.18 | 604.18 | 604.18 | 0 | -19.49(-3.13%) | |
| Jul 03, 2019 | 623.67 | 623.67 | 623.67 | 0 | +7.44(+1.21%) | |
| Jul 02, 2019 | 605.68 | 616.23 | 602.98 | 616.23 | 907 | +10.73(+1.77%) |
| Jun 26, 2019 | 605.50 | 605.50 | 605.50 | 0 | -11.39(-1.85%) | |
| Jun 24, 2019 | 616.89 | 616.89 | 616.89 | 0 | -4.85(-0.78%) | |
| Jun 21, 2019 | 627.33 | 627.33 | 621.74 | 621.74 | 200 | -6.60(-1.05%) |
| Jun 20, 2019 | 628.34 | 628.34 | 628.34 | 628.34 | 10 | +22.38(+3.69%) |
| Jun 12, 2019 | 605.96 | 605.96 | 605.96 | 0 | +28.29(+4.90%) | |
| May 31, 2019 | 577.67 | 577.67 | 577.67 | 0 | -3.33(-0.57%) | |
| May 30, 2019 | 572.25 | 581.00 | 572.25 | 581.00 | 5 | -14.60(-2.45%) |
| May 29, 2019 | 595.60 | 595.60 | 595.60 | 595.60 | 26 | +11.67(+2.00%) |
| May 15, 2019 | 583.93 | 583.93 | 583.93 | 0 | -2.92(-0.50%) | |
| May 13, 2019 | 586.85 | 586.85 | 586.85 | 0 | -9.15(-1.54%) | |
| May 10, 2019 | 599.00 | 599.00 | 596.00 | 596.00 | 1,600 | +30.00(+5.30%) |
| May 09, 2019 | 566.00 | 566.00 | 566.00 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 566.00 | 566.00 | 566.00 | 0 | +7.00(+1.25%) |
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.