Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fast Retailing Co. Ltd (OP: FRCOF )

259.70 UNCHANGED
Last Price Updated: 2:22 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2017 330.00 330.00 330.00 0 -2.50(-0.75%)
May 24, 2017 332.50 332.50 332.50 0 -1.00(-0.30%)
May 23, 2017 333.50 333.50 333.50 333.50 1 -3.00(-0.89%)
May 19, 2017 336.50 336.50 336.50 0 +2.00(+0.60%)
May 17, 2017 334.50 334.50 334.50 0 -1.00(-0.30%)
May 15, 2017 335.50 335.50 335.50 0 -0.16(-0.05%)
May 10, 2017 335.66 335.66 335.66 0 -2.92(-0.86%)
May 09, 2017 335.47 338.58 333.00 338.58 343 +4.93(+1.48%)
May 08, 2017 332.00 333.65 332.00 333.65 578 +8.67(+2.67%)
May 05, 2017 324.00 324.98 324.00 324.98 3 +4.48(+1.40%)
May 04, 2017 322.00 323.00 320.50 320.50 44 -0.50(-0.16%)
May 03, 2017 321.00 321.00 321.00 321.00 3 -6.96(-2.12%)
Apr 26, 2017 327.96 327.96 327.96 0 -3.54(-1.07%)
Apr 25, 2017 330.59 331.50 330.59 331.50 57 -0.01(-0.00%)
Apr 24, 2017 330.51 331.51 330.51 331.51 70 +10.46(+3.26%)
Apr 21, 2017 321.00 321.05 321.00 321.05 21 -2.45(-0.76%)
Apr 20, 2017 322.50 323.50 322.50 323.50 47 +5.00(+1.57%)
Apr 11, 2017 318.50 318.50 318.50 0 +7.50(+2.41%)
Apr 07, 2017 311.00 311.00 311.00 0 -1.50(-0.48%)
Apr 06, 2017 312.50 312.50 312.50 312.50 500 +3.50(+1.13%)
Mar 31, 2017 309.00 309.00 309.00 0 -4.35(-1.39%)
Mar 27, 2017 313.35 313.35 313.35 300 -7.90(-2.46%)
Mar 15, 2017 321.25 321.25 321.25 0 +6.64(+2.11%)
Mar 13, 2017 314.61 314.61 314.61 0 -0.24(-0.08%)
Feb 27, 2017 314.85 314.85 314.85 0 +4.73(+1.53%)
Feb 23, 2017 310.12 310.12 310.12 0 +1.24(+0.40%)
Feb 22, 2017 308.88 308.88 308.88 308.88 4 -1.92(-0.62%)
Feb 17, 2017 310.80 310.80 310.80 0 -8.87(-2.77%)
Feb 14, 2017 319.67 319.67 319.67 0 -4.33(-1.34%)
Feb 10, 2017 324.00 324.00 324.00 0 +7.50(+2.37%)
Feb 09, 2017 317.00 317.00 316.50 316.50 315 +1.70(+0.54%)
Feb 06, 2017 314.80 314.80 314.80 0 -2.81(-0.88%)
Jan 26, 2017 317.61 317.61 317.61 0 +2.25(+0.71%)
Jan 24, 2017 315.36 315.36 315.36 0 -8.55(-2.64%)
Jan 17, 2017 323.91 323.91 323.91 0 -11.09(-3.31%)
Jan 13, 2017 335.00 335.00 335.00 0 -4.50(-1.33%)
Jan 12, 2017 333.33 339.50 333.33 339.50 166 -3.00(-0.88%)
Jan 10, 2017 342.50 342.50 342.50 0 +0.59(+0.17%)
Jan 09, 2017 341.91 341.91 341.91 341.91 148 -0.68(-0.20%)
Jan 06, 2017 340.72 342.59 340.72 342.59 127 -20.09(-5.54%)
Jan 05, 2017 365.97 365.97 362.68 362.68 181 -5.96(-1.62%)
Jan 04, 2017 368.64 368.64 368.64 368.64 1 +12.59(+3.54%)
Dec 30, 2016 356.05 356.05 356.05 0 -7.88(-2.17%)
Dec 29, 2016 363.93 363.93 363.93 363.93 50 -6.07(-1.64%)
Dec 28, 2016 367.51 370.00 367.51 370.00 3 -0.03(-0.01%)
Dec 27, 2016 373.90 373.90 370.03 370.03 17 +3.66(+1.00%)
Dec 22, 2016 366.37 366.37 366.37 0 -5.00(-1.35%)
Dec 09, 2016 371.37 371.37 371.37 0 +18.97(+5.38%)
Dec 06, 2016 352.40 352.40 352.40 0 +2.40(+0.69%)
Dec 05, 2016 350.00 350.00 350.00 350.00 40 -7.65(-2.14%)
Nov 29, 2016 357.65 357.65 357.65 0 -4.35(-1.20%)
Nov 22, 2016 362.00 362.00 362.00 0 +2.75(+0.77%)
Nov 17, 2016 359.25 359.25 359.25 0 +18.34(+5.38%)
Nov 10, 2016 340.91 340.91 340.91 0 -2.17(-0.63%)
Nov 03, 2016 343.08 343.08 343.08 0 +2.53(+0.74%)
Oct 27, 2016 340.55 340.55 340.55 0 +3.78(+1.12%)
Oct 19, 2016 336.77 336.77 336.77 0 +12.71(+3.92%)
Oct 11, 2016 324.06 324.06 324.06 0 -0.66(-0.20%)
Oct 06, 2016 324.72 324.72 324.72 0 -2.60(-0.79%)
Oct 05, 2016 327.32 327.32 327.32 327.32 100 +1.85(+0.57%)
Oct 04, 2016 325.47 325.47 325.47 325.47 14 +9.35(+2.96%)
Oct 03, 2016 316.12 316.12 316.12 316.12 0 +0.00(+0.00%)
Sep 30, 2016 316.12 316.12 316.12 316.12 0 +0.00(+0.00%)
Sep 29, 2016 316.12 316.12 316.12 316.12 0 +0.00(+0.00%)
Sep 28, 2016 316.12 316.12 316.12 316.12 200 -24.33(-7.15%)
Sep 27, 2016 340.45 340.45 340.45 340.45 0 +0.00(+0.00%)
Sep 14, 2016 340.45 340.45 340.45 0 -3.32(-0.97%)
Sep 13, 2016 343.77 343.77 343.77 343.77 50 -1.57(-0.45%)
Sep 12, 2016 345.34 345.34 345.34 345.34 50 -6.46(-1.84%)
Sep 08, 2016 351.80 351.80 351.80 0 +6.38(+1.85%)
Sep 01, 2016 345.42 345.42 345.42 0 -8.30(-2.35%)
Aug 30, 2016 353.72 353.72 353.72 0 -1.52(-0.43%)
Aug 29, 2016 355.24 355.24 355.24 355.24 1 -12.45(-3.39%)
Aug 18, 2016 367.69 367.69 367.69 0 +1.19(+0.32%)
Aug 17, 2016 366.50 366.50 366.50 366.50 27 +4.78(+1.32%)
Aug 10, 2016 361.72 361.72 361.72 0 +3.73(+1.04%)
Aug 05, 2016 357.99 357.99 357.99 0 +7.99(+2.28%)
Aug 04, 2016 350.00 350.00 350.00 350.00 15 +11.07(+3.27%)
Aug 03, 2016 338.93 338.93 338.93 338.93 43 +13.13(+4.03%)
Aug 02, 2016 325.80 325.80 325.80 325.80 15 -12.12(-3.59%)
Aug 01, 2016 337.35 337.92 337.35 337.92 100 +22.09(+6.99%)
Jul 28, 2016 315.83 315.83 315.83 0 +10.33(+3.38%)
Jul 25, 2016 305.50 305.50 305.50 0 -4.28(-1.38%)
Jul 22, 2016 309.78 309.78 309.78 309.78 16 +0.32(+0.10%)
Jul 18, 2016 309.46 309.46 309.46 0 +34.26(+12.45%)
Jul 14, 2016 275.20 275.20 275.20 0 +4.83(+1.79%)
Jul 12, 2016 270.37 270.37 270.37 0 +4.29(+1.61%)
Jul 11, 2016 266.08 266.08 266.08 266.08 7 -1.20(-0.45%)
Jun 30, 2016 267.28 267.28 267.28 0 -9.09(-3.29%)
Jun 21, 2016 276.37 276.37 276.37 0 +13.43(+5.11%)
Jun 14, 2016 262.94 262.94 262.94 0 -13.31(-4.82%)
Jun 03, 2016 276.25 276.25 276.25 0 +15.33(+5.88%)
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.