Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 367.50 | 367.50 | 367.50 | 367.50 | 18 | +11.50(+3.23%) |
| Apr 26, 2013 | 356.00 | 356.00 | 356.00 | 0 | +10.00(+2.89%) | |
| Apr 25, 2013 | 346.00 | 346.00 | 345.50 | 346.00 | 216 | +7.00(+2.06%) |
| Apr 24, 2013 | 339.00 | 339.00 | 339.00 | 339.00 | 50 | -3.00(-0.88%) |
| Apr 23, 2013 | 342.00 | 342.00 | 342.00 | 342.00 | 20 | +0.00(+0.00%) |
| Apr 19, 2013 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | -1.08(-0.31%) |
| Apr 18, 2013 | 343.08 | 343.08 | 343.08 | 343.08 | 20 | -2.42(-0.70%) |
| Apr 12, 2013 | 345.50 | 345.50 | 345.50 | 0 | +5.62(+1.65%) | |
| Apr 11, 2013 | 339.88 | 339.88 | 339.88 | 339.88 | 302 | +2.88(+0.85%) |
| Apr 10, 2013 | 337.00 | 337.00 | 337.00 | 337.00 | 1 | -2.50(-0.74%) |
| Apr 09, 2013 | 344.00 | 345.00 | 339.50 | 339.50 | 1,211 | -20.50(-5.69%) |
| Apr 08, 2013 | 360.00 | 360.00 | 360.00 | 360.00 | 9 | -5.00(-1.37%) |
| Apr 05, 2013 | 366.00 | 366.00 | 365.00 | 365.00 | 633 | +8.00(+2.24%) |
| Apr 02, 2013 | 357.00 | 357.00 | 357.00 | 200 | +27.00(+8.18%) | |
| Apr 01, 2013 | 330.00 | 330.00 | 330.00 | 330.00 | 33 | +11.00(+3.45%) |
| Mar 27, 2013 | 319.00 | 319.00 | 319.00 | 0 | -2.00(-0.62%) | |
| Mar 26, 2013 | 322.00 | 322.00 | 321.00 | 321.00 | 10 | -5.50(-1.68%) |
| Mar 25, 2013 | 328.00 | 328.00 | 326.00 | 326.50 | 749 | +3.00(+0.93%) |
| Mar 20, 2013 | 323.50 | 323.50 | 323.50 | 0 | +7.50(+2.37%) | |
| Mar 19, 2013 | 316.00 | 316.00 | 316.00 | 316.00 | 2 | +3.00(+0.96%) |
| Mar 18, 2013 | 313.00 | 313.00 | 312.00 | 313.00 | 44 | -2.00(-0.63%) |
| Mar 12, 2013 | 315.00 | 315.00 | 315.00 | 100 | -6.00(-1.87%) | |
| Mar 11, 2013 | 315.00 | 321.00 | 315.00 | 321.00 | 127 | -7.00(-2.13%) |
| Mar 08, 2013 | 328.00 | 328.00 | 328.00 | 328.00 | 228 | +22.00(+7.19%) |
| Mar 07, 2013 | 306.00 | 306.00 | 306.00 | 306.00 | 1 | -5.50(-1.77%) |
| Mar 06, 2013 | 311.50 | 311.50 | 311.50 | 311.50 | 1,338 | +24.00(+8.35%) |
| Mar 05, 2013 | 287.50 | 287.50 | 287.50 | 287.50 | 32 | +15.00(+5.50%) |
| Feb 26, 2013 | 272.50 | 272.50 | 272.50 | 0 | +4.00(+1.49%) | |
| Feb 22, 2013 | 268.50 | 268.50 | 268.50 | 268.50 | 100 | +0.50(+0.19%) |
| Feb 21, 2013 | 268.00 | 268.00 | 268.00 | 268.00 | 5,400 | -5.50(-2.01%) |
| Feb 20, 2013 | 273.50 | 273.50 | 273.50 | 273.50 | 1 | +8.50(+3.21%) |
| Feb 13, 2013 | 265.00 | 265.00 | 265.00 | 0 | +0.00(+0.00%) | |
| Feb 07, 2013 | 265.00 | 265.00 | 265.00 | 0 | -3.00(-1.12%) | |
| Feb 06, 2013 | 268.00 | 268.00 | 268.00 | 268.00 | 20 | +0.50(+0.19%) |
| Feb 04, 2013 | 267.50 | 267.50 | 267.50 | 267.50 | 35 | -5.50(-2.01%) |
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.