Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.