Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2014 | 331.00 | 331.00 | 331.00 | 331.00 | 0 | +4.00(+1.22%) |
| May 23, 2014 | 327.00 | 327.00 | 327.00 | 0 | +8.50(+2.67%) | |
| May 22, 2014 | 318.50 | 318.50 | 318.50 | 318.50 | 435 | +7.75(+2.49%) |
| May 15, 2014 | 310.75 | 310.75 | 310.75 | 310.75 | 0 | -7.25(-2.28%) |
| May 14, 2014 | 318.00 | 318.00 | 318.00 | 318.00 | 10 | -2.00(-0.62%) |
| May 13, 2014 | 320.00 | 320.00 | 320.00 | 320.00 | 1 | +12.00(+3.90%) |
| May 07, 2014 | 308.00 | 308.00 | 308.00 | 0 | -0.50(-0.16%) | |
| May 05, 2014 | 308.50 | 308.50 | 308.50 | 0 | -2.50(-0.80%) | |
| May 01, 2014 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | -7.50(-2.35%) |
| Apr 25, 2014 | 318.50 | 318.50 | 318.50 | 0 | -2.00(-0.62%) | |
| Apr 22, 2014 | 320.50 | 320.50 | 320.50 | 320.50 | 0 | -7.25(-2.21%) |
| Apr 21, 2014 | 331.00 | 331.00 | 327.75 | 327.75 | 110 | -2.25(-0.68%) |
| Apr 17, 2014 | 330.00 | 330.00 | 330.00 | 0 | -8.00(-2.37%) | |
| Apr 16, 2014 | 333.00 | 338.50 | 333.00 | 338.00 | 1,967 | +20.00(+6.29%) |
| Apr 15, 2014 | 323.00 | 323.00 | 318.00 | 318.00 | 60 | -8.50(-2.60%) |
| Apr 14, 2014 | 326.50 | 326.50 | 326.50 | 326.50 | 14 | -6.50(-1.95%) |
| Apr 11, 2014 | 331.00 | 333.00 | 330.00 | 333.00 | 0 | -35.00(-9.51%) |
| Apr 08, 2014 | 368.00 | 368.00 | 368.00 | 100 | +8.00(+2.22%) | |
| Apr 02, 2014 | 360.00 | 360.00 | 360.00 | 0 | +0.00(+0.00%) | |
| Mar 31, 2014 | 360.00 | 360.00 | 360.00 | 0 | -11.00(-2.96%) | |
| Mar 28, 2014 | 372.50 | 372.50 | 371.00 | 371.00 | 0 | +21.00(+6.00%) |
| Mar 25, 2014 | 350.00 | 350.00 | 350.00 | 0 | -1.00(-0.28%) | |
| Mar 24, 2014 | 351.00 | 351.00 | 351.00 | 351.00 | 16 | +1.00(+0.29%) |
| Mar 21, 2014 | 350.00 | 350.00 | 350.00 | 350.00 | 10 | +0.00(+0.00%) |
| Mar 20, 2014 | 350.00 | 350.00 | 350.00 | 350.00 | 10 | -9.00(-2.51%) |
| Mar 19, 2014 | 359.00 | 359.00 | 359.00 | 359.00 | 50 | +4.50(+1.27%) |
| Mar 14, 2014 | 354.50 | 354.50 | 354.50 | 354.50 | 0 | -4.00(-1.12%) |
| Mar 13, 2014 | 358.50 | 358.50 | 358.50 | 358.50 | 35 | -0.25(-0.07%) |
| Mar 12, 2014 | 353.50 | 358.75 | 353.50 | 358.75 | 13 | -9.25(-2.51%) |
| Mar 10, 2014 | 368.00 | 368.00 | 368.00 | 0 | -5.50(-1.47%) | |
| Mar 07, 2014 | 373.50 | 373.50 | 373.50 | 373.50 | 0 | +8.50(+2.33%) |
| Mar 06, 2014 | 371.50 | 371.50 | 365.00 | 365.00 | 32 | +0.00(+0.00%) |
| Mar 05, 2014 | 365.00 | 365.00 | 365.00 | 365.00 | 50 | +6.50(+1.81%) |
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.