UK Markets closed

Fast Retailing Co., Ltd. (FRCOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
83.020.00 (0.00%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202182.7383.2482.7383.0283.029,000
15 Apr 202182.5483.0282.5483.0283.028,100
14 Apr 202182.5282.5282.1082.3082.3012,400
13 Apr 202182.7783.0082.4882.9882.9813,900
12 Apr 202180.0980.1479.4379.7679.768,900
09 Apr 202180.4080.4180.0080.0780.074,700
08 Apr 202183.5084.5983.4984.1084.107,300
07 Apr 202181.3881.5281.2181.3781.3714,000
06 Apr 202182.7383.2282.6382.6382.6314,600
05 Apr 202183.6384.2083.6384.2084.209,900
01 Apr 202179.7080.0179.5579.8979.897,800
31 Mar 202179.6880.1079.6080.0880.087,400
30 Mar 202180.6980.6980.1680.5480.5413,000
29 Mar 202179.6479.6478.0979.0079.009,700
26 Mar 202178.6178.7478.0178.6678.667,800
25 Mar 202177.4878.3377.2278.3078.3016,600
24 Mar 202178.5078.5076.9276.9276.9212,300
23 Mar 202180.0980.0979.1079.5679.568,400
22 Mar 202181.6381.6379.0079.8079.8013,200
19 Mar 202182.0085.0081.1381.6581.6519,800
18 Mar 202191.0091.0088.0788.3588.3517,400
17 Mar 202185.9088.7685.9088.7688.767,700
16 Mar 202187.7587.8887.1587.3787.3710,200
15 Mar 202189.8689.8686.8887.5487.545,000
12 Mar 202189.1089.1086.3086.9486.9410,400
11 Mar 202186.6287.8086.6287.0087.008,800
10 Mar 202186.7286.7284.6785.1185.1114,400
09 Mar 202187.0987.6586.7787.6487.6416,700
08 Mar 202188.0588.0586.7187.2787.274,000
05 Mar 202187.2090.5887.2089.3489.3412,200
04 Mar 202190.3793.1290.3791.0291.0220,500
03 Mar 202199.0099.0097.1997.5497.548,600
02 Mar 202198.7499.0597.9098.9898.984,700
01 Mar 2021100.23101.65100.23101.62101.625,800
26 Feb 2021100.67100.6799.1899.8599.856,600
25 Feb 2021102.61102.61100.36100.36100.368,400
24 Feb 2021101.48102.65100.58102.58102.584,500
23 Feb 202199.4099.6198.4099.6199.616,600
22 Feb 202199.3999.6498.8599.6499.646,000
19 Feb 2021101.85101.8598.2098.9998.9950,500
18 Feb 2021103.87103.87100.05101.09101.095,700
17 Feb 202199.7099.7096.8497.6797.676,400
16 Feb 202194.2497.0494.2496.6896.685,600
12 Feb 202190.8091.1490.6191.0491.046,400
11 Feb 202190.7790.7790.2590.6890.688,800
10 Feb 202191.0691.0690.0690.3190.318,000
09 Feb 202190.9390.9590.5290.9590.956,000
08 Feb 202187.4090.9287.4089.0989.0981,900
05 Feb 202187.0987.6287.0087.4487.447,200
04 Feb 202186.4086.9586.3086.9086.9056,700
03 Feb 202189.0089.0087.1887.6887.6838,800
02 Feb 202188.3588.3586.3286.3686.3612,600
01 Feb 202189.3289.3287.1487.9487.947,600
29 Jan 202188.8088.8085.7186.4786.4710,200
28 Jan 202188.3388.3386.9387.7087.705,900
27 Jan 202184.6888.8284.6886.4186.4114,300
26 Jan 202189.0789.1988.8689.1589.1510,400
25 Jan 202192.7592.7589.7090.3290.325,900
22 Jan 202188.8588.9988.5788.9988.999,000
21 Jan 202188.0188.9588.0188.8888.884,700
20 Jan 202187.7990.0087.7988.8988.896,200
19 Jan 202191.4591.4589.2389.9589.9519,900
15 Jan 202189.5689.5686.8187.0087.006,400
14 Jan 202190.9591.6090.8091.6091.6015,500
13 Jan 202188.0388.4087.9788.3088.309,600
12 Jan 202187.6888.1887.6888.1888.183,500
11 Jan 202187.8288.0587.5987.8687.865,800
08 Jan 202186.2890.0086.2888.5588.558,000
07 Jan 202187.0087.0085.1385.8285.827,100
06 Jan 202186.2786.2784.5085.5285.525,600
05 Jan 202184.7086.9784.7086.7486.743,800
04 Jan 202190.0090.0087.3187.9387.935,400
31 Dec 202089.8589.8689.4889.8689.862,900
30 Dec 202090.0090.0089.5589.5589.5512,000
29 Dec 202088.1788.1787.5987.6587.656,100
28 Dec 202083.7684.1683.7684.0384.034,300
24 Dec 202082.7283.0382.6282.6282.622,400
23 Dec 202082.2082.2780.8581.4581.455,200
22 Dec 202083.9083.9081.3881.4081.409,100
21 Dec 202081.0081.0080.4180.9180.914,000
18 Dec 202082.1282.2081.8781.9781.9716,200
17 Dec 202081.7882.1281.7881.9481.943,800
16 Dec 202082.0182.3081.8182.3082.304,200
15 Dec 202082.4082.4081.8582.1482.143,200
14 Dec 202081.1981.4581.1781.1781.1710,300
11 Dec 202078.0180.7178.0180.6780.674,400
10 Dec 202081.7581.7581.4981.6381.637,700
09 Dec 202084.5884.5881.7681.9781.972,300
08 Dec 202082.4382.4581.9182.2582.253,500
07 Dec 202083.0083.0081.1781.1781.1719,300
04 Dec 202083.4683.4682.6983.3683.365,700
03 Dec 202084.6384.6383.9584.2784.272,900
02 Dec 202082.9982.9982.7382.8582.855,800
01 Dec 202083.4184.1583.4184.0084.003,400
30 Nov 202083.0183.0181.5481.8381.838,100
27 Nov 202082.6282.8281.2181.3281.324,800
25 Nov 202079.4480.2979.4480.2380.235,900
24 Nov 202080.8180.8179.0479.8779.8732,900
23 Nov 202079.3779.3778.4478.6078.604,800
20 Nov 202080.2080.2078.2578.5178.5139,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...