Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 01, 2021 | 721.00 | 721.00 | 721.00 | 0 | -10.38(-1.42%) | |
| Sep 30, 2021 | 731.38 | 731.38 | 731.38 | 731.38 | 100 | +32.38(+4.63%) |
| Sep 24, 2021 | 699.00 | 699.00 | 699.00 | 139 | -5.96(-0.85%) | |
| Sep 23, 2021 | 704.96 | 704.96 | 704.96 | 704.96 | 1 | +25.80(+3.80%) |
| Sep 21, 2021 | 679.16 | 679.16 | 679.16 | 0 | -13.80(-1.99%) | |
| Sep 10, 2021 | 692.96 | 692.96 | 692.96 | 0 | -13.04(-1.85%) | |
| Sep 09, 2021 | 705.96 | 706.00 | 705.96 | 706.00 | 2 | +10.01(+1.44%) |
| Sep 08, 2021 | 695.99 | 695.99 | 695.99 | 695.99 | 1 | -3.97(-0.57%) |
| Sep 03, 2021 | 699.96 | 699.96 | 699.96 | 0 | +11.96(+1.74%) | |
| Sep 02, 2021 | 687.96 | 688.00 | 687.96 | 688.00 | 3 | +27.00(+4.08%) |
| Aug 26, 2021 | 661.00 | 661.00 | 661.00 | 0 | -1.73(-0.26%) | |
| Aug 24, 2021 | 662.73 | 662.73 | 662.73 | 0 | -1.52(-0.23%) | |
| Aug 18, 2021 | 664.25 | 664.25 | 664.25 | 1 | -10.42(-1.54%) | |
| Aug 16, 2021 | 674.67 | 674.67 | 674.67 | 0 | -15.33(-2.22%) | |
| Aug 13, 2021 | 690.00 | 690.00 | 690.00 | 690.00 | 100 | -1.01(-0.15%) |
| Aug 12, 2021 | 691.01 | 691.01 | 691.01 | 691.01 | 1 | +13.90(+2.05%) |
| Aug 10, 2021 | 677.11 | 677.11 | 677.11 | 0 | +4.54(+0.68%) | |
| Aug 09, 2021 | 672.53 | 672.57 | 672.53 | 672.57 | 4 | -3.27(-0.48%) |
| Aug 03, 2021 | 675.84 | 675.84 | 675.84 | 0 | -9.34(-1.36%) | |
| Jul 30, 2021 | 685.18 | 685.18 | 685.18 | 0 | -5.17(-0.75%) | |
| Jul 22, 2021 | 690.35 | 690.35 | 690.35 | 0 | -24.65(-3.45%) | |
| Jul 15, 2021 | 715.00 | 715.00 | 715.00 | 0 | -10.00(-1.38%) | |
| Jul 13, 2021 | 725.00 | 725.00 | 725.00 | 4 | +1.57(+0.22%) | |
| Jul 12, 2021 | 723.43 | 723.43 | 723.43 | 723.43 | 46 | -0.84(-0.12%) |
| Jul 07, 2021 | 724.27 | 724.27 | 724.27 | 200 | -20.73(-2.78%) | |
| Jul 06, 2021 | 743.14 | 745.00 | 743.14 | 745.00 | 11 | -5.00(-0.67%) |
| Jun 16, 2021 | 750.00 | 750.00 | 750.00 | 0 | -16.00(-2.09%) | |
| Jun 15, 2021 | 765.96 | 766.00 | 765.96 | 766.00 | 5 | -44.50(-5.49%) |
| Jun 01, 2021 | 810.50 | 810.50 | 810.50 | 0 | +3.54(+0.44%) | |
| May 25, 2021 | 806.96 | 806.96 | 806.96 | 0 | +9.85(+1.24%) | |
| May 17, 2021 | 797.11 | 797.11 | 797.11 | 0 | -37.89(-4.54%) | |
| May 05, 2021 | 835.00 | 835.00 | 835.00 | 0 | +23.59(+2.91%) | |
| May 04, 2021 | 811.41 | 811.41 | 811.41 | 811.41 | 1 | +0.37(+0.05%) |
| May 03, 2021 | 811.04 | 811.04 | 811.04 | 811.04 | 1 | -17.96(-2.17%) |
| Apr 27, 2021 | 829.00 | 829.00 | 829.00 | 0 | +23.75(+2.95%) | |
| Apr 26, 2021 | 805.25 | 805.25 | 805.25 | 805.25 | 17 | +0.38(+0.05%) |
| Apr 22, 2021 | 804.87 | 804.87 | 804.87 | 0 | +4.87(+0.61%) | |
| Apr 20, 2021 | 800.00 | 800.00 | 800.00 | 0 | -16.00(-1.96%) | |
| Apr 19, 2021 | 816.04 | 816.04 | 816.00 | 816.00 | 6 | -12.00(-1.45%) |
| Apr 16, 2021 | 830.00 | 830.00 | 828.00 | 800 | -2.00(-0.24%) | |
| Apr 15, 2021 | 830.00 | 830.00 | 830.00 | 830.00 | 10 | -12.06(-1.43%) |
| Apr 08, 2021 | 842.06 | 842.06 | 842.06 | 0 | +31.76(+3.92%) | |
| Apr 05, 2021 | 810.30 | 810.30 | 810.30 | 0 | +17.30(+2.18%) | |
| Mar 31, 2021 | 793.00 | 793.00 | 793.00 | 0 | +6.07(+0.77%) | |
| Mar 29, 2021 | 786.93 | 786.93 | 786.93 | 0 | +18.24(+2.37%) | |
| Mar 25, 2021 | 768.69 | 768.69 | 768.69 | 0 | +4.69(+0.61%) | |
| Mar 24, 2021 | 779.96 | 779.96 | 764.00 | 764.00 | 6 | -33.50(-4.20%) |
| Mar 22, 2021 | 797.50 | 797.50 | 797.50 | 0 | -27.50(-3.33%) | |
| Mar 19, 2021 | 819.84 | 833.25 | 819.84 | 825.00 | 100 | -66.96(-7.51%) |
| Mar 18, 2021 | 891.96 | 891.96 | 891.96 | 891.96 | 7 | +10.00(+1.13%) |
| Mar 17, 2021 | 881.96 | 881.96 | 881.96 | 881.96 | 1 | +18.98(+2.20%) |
| Mar 12, 2021 | 862.98 | 862.98 | 862.98 | 0 | -9.02(-1.03%) | |
| Mar 11, 2021 | 880.96 | 881.00 | 872.00 | 872.00 | 6 | +11.00(+1.28%) |
| Mar 10, 2021 | 860.00 | 861.00 | 860.00 | 861.00 | 10 | -29.38(-3.30%) |
| Mar 09, 2021 | 890.38 | 890.38 | 890.38 | 890.38 | 603 | -9.62(-1.07%) |
| Mar 05, 2021 | 900.00 | 900.00 | 900.00 | 0 | -34.92(-3.74%) | |
| Mar 04, 2021 | 934.92 | 934.92 | 934.92 | 934.92 | 1 | -65.08(-6.51%) |
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.