Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,323.24 -3.04 (-0.09%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,078.21 +5.31 (+0.03%) FTSE 100
8,275.72 +27.93 (+0.34%) Bitcoin USD
61,728.24 +894.93 (+1.47%) CMC Crypto 200
1,280.78 -3.00 (-0.23%)
Fast Retailing Co., Ltd. (FR7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 235.90 | 235.90 | 235.90 | 239.00 | 239.00 | 18 |
| 25 Jun 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | - |
| 24 Jun 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 21 Jun 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 20 Jun 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 19 Jun 2024 | 232.20 | 238.00 | 232.20 | 238.00 | 238.00 | 18 |
| 18 Jun 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| 17 Jun 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
| 14 Jun 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 13 Jun 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| 12 Jun 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| 11 Jun 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
| 10 Jun 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 07 Jun 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | - |
| 06 Jun 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
| 05 Jun 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| 04 Jun 2024 | 234.50 | 243.20 | 234.50 | 243.20 | 243.20 | 26 |
| 03 Jun 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 31 May 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 30 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 29 May 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| 28 May 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 27 May 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
| 24 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 23 May 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | - |
| 22 May 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 21 May 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
| 20 May 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
| 17 May 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 16 May 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| 15 May 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| 14 May 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| 13 May 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 10 May 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 09 May 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 08 May 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| 07 May 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| 06 May 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
| 03 May 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| 02 May 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| 30 Apr 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| 29 Apr 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| 26 Apr 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
| 25 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 24 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 23 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 22 Apr 2024 | 248.40 | 253.90 | 248.40 | 253.90 | 253.90 | 25 |
| 19 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 1 |
| 18 Apr 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| 17 Apr 2024 | 245.30 | 245.30 | 244.70 | 244.70 | 244.70 | 5 |
| 16 Apr 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
| 15 Apr 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| 12 Apr 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 11 Apr 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 10 Apr 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 09 Apr 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| 08 Apr 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
| 05 Apr 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| 04 Apr 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 03 Apr 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | - |
| 02 Apr 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| 28 Mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 18 |
| 27 Mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 26 Mar 2024 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 16 |
| 25 Mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 22 Mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 21 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 50 |
| 20 Mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 19 Mar 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 18 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 50 |
| 15 Mar 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 45 |
| 14 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 13 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 12 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 11 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 08 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 07 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 06 Mar 2024 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 10 |
| 05 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 04 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 01 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 29 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 28 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 28 Feb 2024 | 175 Dividend | |||||
| 27 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 89.00 | - |
| 26 Feb 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 89.67 | 126 |
| 23 Feb 2024 | 262.00 | 268.00 | 262.00 | 268.00 | 90.35 | 4 |
| 22 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 88.33 | - |
| 21 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 86.98 | - |
| 20 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 86.30 | - |
| 19 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 86.30 | - |
| 16 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 86.98 | - |
| 15 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 86.30 | - |
| 14 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 84.28 | - |
| 13 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 82.93 | - |
| 12 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 84.28 | 20 |
| 09 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 84.28 | 10 |
| 08 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 83.61 | - |
| 07 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 80.91 | - |
| 06 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 80.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.