Fast Retailing Co. Ltd (OP: FRCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2020 | 520.00 | 520.00 | 520.00 | 0 | +27.62(+5.61%) | |
| May 22, 2020 | 483.38 | 483.38 | 492.38 | 100 | +9.00(+1.86%) | |
| May 13, 2020 | 483.38 | 483.38 | 483.38 | 0 | -8.12(-1.65%) | |
| May 11, 2020 | 491.50 | 491.50 | 491.50 | 0 | +10.00(+2.08%) | |
| May 07, 2020 | 481.50 | 481.50 | 481.50 | 0 | +11.00(+2.34%) | |
| May 06, 2020 | 478.50 | 478.50 | 470.50 | 470.50 | 133 | -10.00(-2.08%) |
| May 05, 2020 | 480.50 | 480.50 | 480.50 | 480.50 | 1 | +29.13(+6.45%) |
| May 04, 2020 | 451.37 | 451.37 | 451.37 | 451.37 | 1 | -19.13(-4.07%) |
| 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%) |
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.