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

Fast Retailing Ltd ADR (OP: FRCOY )

26.03 +0.33 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Apr 30, 2009 10.27 10.34 10.27 10.34 1,217 +0.07(+0.68%)
Apr 29, 2009 10.26 10.60 10.26 10.27 1,337 +0.02(+0.20%)
Apr 28, 2009 10.21 10.25 10.21 10.25 213 -0.05(-0.49%)
Apr 27, 2009 10.26 10.30 10.26 10.30 944 -0.25(-2.37%)
Apr 24, 2009 10.55 10.55 10.55 10.55 317 -0.07(-0.66%)
Apr 23, 2009 10.62 10.62 10.62 10.62 198 +0.10(+0.95%)
Apr 22, 2009 10.52 10.52 10.52 10.52 127 +0.14(+1.35%)
Apr 21, 2009 10.36 10.38 10.36 10.38 288 +0.17(+1.67%)
Apr 20, 2009 10.21 10.21 10.21 10.21 177 -0.04(-0.39%)
Apr 17, 2009 10.25 10.40 10.25 10.25 6,122 -0.05(-0.49%)
Apr 16, 2009 10.30 10.30 10.30 10.30 393 -0.05(-0.48%)
Apr 15, 2009 10.23 10.35 10.23 10.35 625 +0.25(+2.48%)
Apr 13, 2009 10.10 10.10 10.10 10.10 0 -1.36(-11.87%)
Apr 09, 2009 11.46 11.46 11.46 11.46 115 +0.20(+1.78%)
Apr 08, 2009 11.58 11.58 11.26 11.26 1,407 +0.35(+3.21%)
Apr 07, 2009 10.91 10.91 10.91 10.91 1,293 +0.00(+0.00%)
Apr 06, 2009 10.91 10.91 10.91 10.91 109 +0.07(+0.65%)
Apr 03, 2009 11.00 11.23 10.84 10.84 2,057 -0.86(-7.35%)
Apr 02, 2009 11.75 12.00 11.51 11.70 11,750 +0.10(+0.86%)
Apr 01, 2009 11.50 11.82 11.50 11.60 1,374 +0.10(+0.87%)
Mar 31, 2009 11.50 11.50 11.50 11.50 1,132 +0.15(+1.32%)
Mar 30, 2009 11.40 11.40 11.35 11.35 955 -0.65(-5.42%)
Mar 26, 2009 11.95 12.00 11.95 12.00 381 +0.85(+7.62%)
Mar 25, 2009 11.60 11.60 11.15 11.15 2,446 +0.10(+0.90%)
Mar 24, 2009 11.50 11.55 11.05 11.05 1,487 -0.40(-3.49%)
Mar 23, 2009 11.45 11.45 11.45 11.45 292 +0.25(+2.23%)
Mar 20, 2009 11.00 11.20 10.90 11.20 871 +0.10(+0.90%)
Mar 19, 2009 11.10 11.10 11.10 11.10 314 +0.10(+0.91%)
Mar 18, 2009 11.00 11.00 11.00 11.00 205 +0.00(+0.00%)
Mar 17, 2009 11.35 11.35 11.00 11.00 1,577 +0.70(+6.80%)
Mar 16, 2009 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 13, 2009 9.950 10.40 9.950 10.30 4,332 +0.58(+5.97%)
Mar 12, 2009 10.00 10.00 9.720 9.720 1,270 -0.18(-1.82%)
Mar 11, 2009 9.770 10.10 9.750 9.900 4,342 +0.55(+5.88%)
Mar 10, 2009 9.400 9.650 9.350 9.350 1,568 +0.35(+3.89%)
Mar 09, 2009 9.000 9.000 9.000 9.000 1,071 -0.25(-2.70%)
Mar 06, 2009 9.150 9.250 9.000 9.250 7,378 -0.15(-1.60%)
Mar 05, 2009 9.450 9.450 9.400 9.400 1,985 -0.20(-2.08%)
Mar 04, 2009 9.410 9.600 9.410 9.600 9,175 +0.30(+3.23%)
Mar 02, 2009 9.300 9.500 9.300 9.300 2,382 -1.00(-9.71%)
Feb 27, 2009 9.800 10.30 9.800 10.30 1,324 +0.55(+5.64%)
Feb 26, 2009 9.900 9.900 9.750 9.750 3,041 +0.39(+4.17%)
Feb 25, 2009 9.550 9.800 9.350 9.360 2,341 -0.24(-2.50%)
Feb 24, 2009 9.500 9.850 9.500 9.600 1,466 -0.40(-4.00%)
Feb 23, 2009 10.10 10.10 10.00 10.00 336 -0.70(-6.54%)
Feb 20, 2009 10.15 10.70 10.15 10.70 1,597 +0.10(+0.94%)
Feb 19, 2009 10.60 10.60 10.60 10.60 318 -0.40(-3.64%)
Feb 18, 2009 10.55 11.00 10.55 11.00 1,479 +0.05(+0.46%)
Feb 17, 2009 10.95 11.25 10.95 10.95 1,913 -0.95(-7.98%)
Feb 13, 2009 12.40 12.40 11.90 11.90 3,275 -0.20(-1.65%)
Feb 12, 2009 12.10 12.10 11.91 12.10 1,455 -0.35(-2.81%)
Feb 11, 2009 12.62 12.62 12.45 12.45 329 +0.10(+0.81%)
Feb 10, 2009 12.35 12.35 12.35 12.35 768 -0.05(-0.40%)
Feb 09, 2009 11.95 12.40 11.95 12.40 2,507 +0.05(+0.40%)
Feb 06, 2009 12.85 12.85 12.35 12.35 1,583 +0.50(+4.22%)
Feb 05, 2009 11.85 11.85 11.85 11.85 3,226 -0.45(-3.66%)
Feb 04, 2009 12.75 12.75 12.30 12.30 6,109 -0.35(-2.77%)
Feb 03, 2009 12.50 12.65 12.50 12.65 14,558 +0.20(+1.61%)
Feb 02, 2009 12.45 13.00 12.45 12.45 1,652 -0.15(-1.19%)
Jan 30, 2009 12.85 13.00 12.60 12.60 2,940 +0.25(+2.02%)
Jan 29, 2009 12.35 12.35 12.35 12.35 801 -0.10(-0.80%)
Jan 28, 2009 12.50 12.50 12.35 12.45 1,729 -0.10(-0.80%)
Jan 27, 2009 13.00 13.00 12.55 12.55 478 -0.15(-1.18%)
Jan 26, 2009 12.35 12.70 12.35 12.70 415 +0.35(+2.83%)
Jan 23, 2009 12.55 12.70 12.35 12.35 3,442 -0.65(-5.00%)
Jan 22, 2009 12.65 13.00 12.55 13.00 5,337 +0.85(+7.00%)
Jan 21, 2009 12.15 12.15 12.15 12.15 155 -0.15(-1.22%)
Jan 20, 2009 12.30 12.30 12.30 12.30 282 -0.60(-4.65%)
Jan 16, 2009 12.85 12.90 12.35 12.90 1,073 +0.20(+1.57%)
Jan 15, 2009 12.40 12.70 12.25 12.70 1,409 -0.95(-6.96%)
Jan 14, 2009 13.75 13.75 13.65 13.65 1,155 -0.80(-5.54%)
Jan 13, 2009 13.90 14.45 13.90 14.45 694 +0.65(+4.71%)
Jan 12, 2009 13.80 13.80 13.80 13.80 118 -1.00(-6.76%)
Jan 09, 2009 14.80 14.80 14.80 14.80 800 +1.35(+10.04%)
Jan 08, 2009 13.45 13.45 13.45 13.45 1,188 +0.05(+0.37%)
Jan 07, 2009 12.85 14.05 12.85 13.40 3,403 -0.55(-3.94%)
Jan 06, 2009 14.25 14.25 13.80 13.95 4,432 -0.70(-4.78%)
Jan 05, 2009 14.50 14.65 14.50 14.65 1,647 -0.10(-0.68%)
Jan 02, 2009 14.75 14.75 14.75 14.75 917 +0.50(+3.51%)
Dec 31, 2008 14.05 14.55 14.05 14.25 3,061 +0.00(+0.00%)
Dec 30, 2008 14.25 14.25 14.25 14.25 2,447 +0.40(+2.89%)
Dec 29, 2008 14.75 14.75 13.85 13.85 1,735 -0.45(-3.15%)
Dec 26, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Dec 24, 2008 14.85 14.85 14.30 14.30 246 -1.00(-6.54%)
Dec 23, 2008 15.30 15.30 15.30 0 +0.00(+0.00%)
Dec 22, 2008 15.10 15.30 15.10 15.30 665 +0.00(+0.00%)
Dec 19, 2008 15.70 15.70 15.25 15.30 864 -1.05(-6.42%)
Dec 18, 2008 16.35 16.35 16.35 0 +0.00(+0.00%)
Dec 17, 2008 15.90 16.35 15.90 16.35 818 +1.50(+10.10%)
Dec 16, 2008 14.85 14.85 14.85 14.85 913 +1.00(+7.22%)
Dec 12, 2008 13.85 13.85 13.85 1,000 +0.00(+0.00%)
Dec 11, 2008 13.85 13.85 13.85 13.85 345 -0.15(-1.07%)
Dec 10, 2008 14.00 14.00 14.00 14.00 124 +0.85(+6.46%)
Dec 09, 2008 13.15 14.00 13.15 13.15 1,092 -0.35(-2.59%)
Dec 08, 2008 13.50 14.00 13.50 13.50 434 +1.25(+10.20%)
Dec 05, 2008 12.25 12.25 12.25 12.25 275 -0.50(-3.92%)
Dec 04, 2008 12.75 12.75 12.25 12.75 1,579 +1.45(+12.83%)
Dec 03, 2008 12.10 12.10 11.30 11.30 1,263 +1.30(+13.00%)
Dec 02, 2008 11.00 11.05 10.00 10.00 3,033 -1.00(-9.09%)
Dec 01, 2008 11.00 11.75 11.00 11.00 1,056 -0.70(-5.98%)
Nov 28, 2008 11.70 11.70 11.70 11.70 261 +0.70(+6.36%)
Nov 26, 2008 10.50 11.00 10.50 11.00 2,381 +0.75(+7.32%)
Nov 25, 2008 10.25 10.50 10.25 10.25 1,774 +0.60(+6.22%)
Nov 24, 2008 9.650 9.650 9.350 9.650 475 +0.15(+1.58%)
Nov 21, 2008 10.00 10.00 9.500 9.500 973 +0.00(+0.00%)
Nov 20, 2008 9.800 9.800 9.500 9.500 588 -1.40(-12.84%)
Nov 19, 2008 10.90 10.90 10.90 148 +0.00(+0.00%)
Nov 18, 2008 10.32 10.90 10.32 10.90 14,086 +0.15(+1.40%)
Nov 17, 2008 10.00 10.75 10.00 10.75 802 +0.75(+7.50%)
Nov 14, 2008 10.25 10.25 9.800 10.00 1,426 +0.25(+2.56%)
Nov 13, 2008 9.850 10.40 9.750 9.750 2,784 -0.25(-2.50%)
Nov 12, 2008 10.00 10.00 10.00 10.00 450 +0.00(+0.00%)
Nov 11, 2008 10.00 10.00 10.00 10.00 342 -0.65(-6.10%)
Nov 10, 2008 10.55 10.65 10.55 10.65 743 +0.50(+4.93%)
Nov 07, 2008 10.25 10.25 10.15 10.15 651 +0.15(+1.50%)
Nov 06, 2008 10.00 10.15 10.00 10.00 1,238 -0.70(-6.54%)
Nov 05, 2008 10.70 10.70 10.70 10.70 1,002 -1.30(-10.83%)
Nov 04, 2008 12.00 12.00 11.20 12.00 239,651 +1.25(+11.63%)
Nov 03, 2008 10.75 10.75 10.75 0 +0.00(+0.00%)
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.