Skip to main content

Fast Retailing Ltd ADR (OP: FRCOY )

31.95 -1.04 (-3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.58 65.99 64.90 65.71 26,579 +1.36(+2.11%)
Aug 30, 2021 64.44 64.44 64.25 64.35 14,575 -2.09(-3.15%)
Aug 27, 2021 66.39 66.44 65.17 66.44 13,240 +0.19(+0.29%)
Aug 26, 2021 66.47 66.47 66.22 66.25 21,267 -0.45(-0.67%)
Aug 25, 2021 66.80 66.87 66.57 66.70 7,721 -0.46(-0.68%)
Aug 24, 2021 65.09 67.21 65.09 67.16 29,943 +0.55(+0.83%)
Aug 23, 2021 67.31 67.31 66.36 66.61 18,449 +0.45(+0.69%)
Aug 20, 2021 65.76 66.15 65.00 66.15 18,268 -0.34(-0.51%)
Aug 19, 2021 66.43 66.69 66.20 66.49 26,937 -0.38(-0.57%)
Aug 18, 2021 67.19 67.31 66.83 66.87 35,887 +0.23(+0.34%)
Aug 17, 2021 66.74 66.74 66.38 66.64 31,519 -0.74(-1.10%)
Aug 16, 2021 68.04 68.04 66.87 67.38 21,923 -1.16(-1.69%)
Aug 13, 2021 68.77 68.77 68.43 68.54 15,019 +0.17(+0.25%)
Aug 12, 2021 68.23 68.38 68.20 68.37 17,359 -0.46(-0.68%)
Aug 11, 2021 68.58 68.87 68.48 68.83 12,562 +1.83(+2.74%)
Aug 10, 2021 67.13 67.19 66.80 67.00 34,491 +0.66(+0.99%)
Aug 09, 2021 66.42 66.55 65.00 66.34 15,860 -0.10(-0.15%)
Aug 06, 2021 66.69 66.77 66.35 66.44 8,471 -0.48(-0.71%)
Aug 05, 2021 66.85 67.02 66.80 66.92 4,999 -0.23(-0.35%)
Aug 04, 2021 67.57 67.65 67.00 67.15 15,078 -0.39(-0.58%)
Aug 03, 2021 67.33 67.54 66.61 67.54 25,560 +0.72(+1.07%)
Aug 02, 2021 67.27 67.47 66.77 66.83 19,007 -0.94(-1.38%)
Jul 30, 2021 68.17 68.17 67.67 67.76 9,546 -0.66(-0.96%)
Jul 29, 2021 67.20 68.44 67.20 68.42 14,586 +0.58(+0.85%)
Jul 28, 2021 67.60 67.93 67.51 67.84 20,699 -0.36(-0.54%)
Jul 27, 2021 68.74 68.74 67.79 68.21 41,239 -0.73(-1.06%)
Jul 26, 2021 69.05 69.05 68.64 68.94 27,510 -0.62(-0.89%)
Jul 23, 2021 68.80 69.61 68.80 69.56 18,974 +0.36(+0.52%)
Jul 22, 2021 68.64 69.36 68.64 69.20 8,937 +0.00(+0.00%)
Jul 21, 2021 68.82 69.21 68.33 69.20 17,685 -0.67(-0.97%)
Jul 20, 2021 69.24 70.01 69.24 69.88 32,484 +1.05(+1.52%)
Jul 19, 2021 69.37 69.56 68.41 68.83 37,692 -0.90(-1.29%)
Jul 16, 2021 70.57 70.57 68.21 69.73 23,457 -0.20(-0.29%)
Jul 15, 2021 70.62 70.99 69.82 69.93 22,941 -3.11(-4.26%)
Jul 14, 2021 70.97 73.37 70.97 73.04 8,242 +0.48(+0.66%)
Jul 13, 2021 75.06 75.06 72.38 72.56 24,039 -0.83(-1.12%)
Jul 12, 2021 72.96 73.90 72.96 73.39 12,220 -0.70(-0.95%)
Jul 09, 2021 73.22 74.09 73.22 74.09 19,755 +2.17(+3.01%)
Jul 08, 2021 71.48 72.12 71.42 71.92 15,629 -1.08(-1.47%)
Jul 07, 2021 73.42 73.42 72.81 73.00 22,904 -0.29(-0.40%)
Jul 06, 2021 75.04 75.04 72.97 73.29 14,478 -1.31(-1.75%)
Jul 02, 2021 76.83 76.83 73.87 74.60 8,772 -0.46(-0.61%)
Jul 01, 2021 75.21 75.21 74.85 75.06 14,574 -0.04(-0.06%)
Jun 30, 2021 73.38 75.32 73.38 75.10 7,840 -0.51(-0.67%)
Jun 29, 2021 75.60 75.89 75.25 75.61 33,413 -0.59(-0.77%)
Jun 28, 2021 76.45 76.45 76.09 76.20 58,947 +1.82(+2.45%)
Jun 25, 2021 74.79 74.79 74.37 74.38 7,743 -0.64(-0.85%)
Jun 24, 2021 74.76 75.16 74.76 75.02 10,407 +0.47(+0.63%)
Jun 23, 2021 74.78 74.78 74.37 74.55 11,590 +1.02(+1.39%)
Jun 22, 2021 73.32 73.57 73.00 73.53 20,780 +0.37(+0.51%)
Jun 21, 2021 72.38 73.16 72.06 73.16 21,519 -0.96(-1.30%)
Jun 18, 2021 73.95 74.24 73.94 74.12 13,500 -0.36(-0.48%)
Jun 17, 2021 74.55 74.66 74.16 74.48 12,192 +0.26(+0.34%)
Jun 16, 2021 74.53 74.58 73.88 74.22 10,368 -1.99(-2.61%)
Jun 15, 2021 76.36 76.38 76.02 76.21 14,459 -0.35(-0.46%)
Jun 14, 2021 76.83 76.83 76.52 76.56 6,697 +1.23(+1.63%)
Jun 11, 2021 75.23 75.50 75.23 75.33 8,062 -1.11(-1.45%)
Jun 10, 2021 76.18 76.68 76.13 76.44 15,014 +0.81(+1.07%)
Jun 09, 2021 75.48 75.86 75.48 75.63 8,255 -0.31(-0.41%)
Jun 08, 2021 73.89 76.90 73.89 75.94 16,780 -1.06(-1.38%)
Jun 07, 2021 77.82 77.82 76.79 77.00 21,973 -1.32(-1.69%)
Jun 04, 2021 75.27 78.41 75.27 78.32 11,769 +1.01(+1.31%)
Jun 03, 2021 77.16 77.31 76.96 77.31 16,057 -3.09(-3.84%)
Jun 02, 2021 80.05 81.71 80.05 80.40 22,653 -0.59(-0.73%)
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.