Singapore markets close in 6 hours 10 minutes

Fast Retailing Co., Ltd. (FRCOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
261.040.00 (0.00%)
At close: 09:30AM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024261.04261.04261.04261.04261.04-
16 Apr 2024261.04261.04261.04261.04261.04100
15 Apr 2024278.05278.05278.05278.05278.05-
12 Apr 2024269.00278.05269.00278.05278.05100
11 Apr 2024284.90284.90284.90284.90284.90200
10 Apr 2024285.85285.85285.85285.85285.85100
09 Apr 2024294.75294.75294.75294.75294.75-
08 Apr 2024294.75294.75294.75294.75294.75-
05 Apr 2024294.75294.75294.75294.75294.75-
04 Apr 2024294.75294.75294.75294.75294.75100
03 Apr 2024302.05302.05302.05302.05302.05-
02 Apr 2024302.05302.05302.05302.05302.05-
01 Apr 2024302.05302.05302.05302.05302.05-
28 Mar 2024302.05302.05302.05302.05302.05-
27 Mar 2024302.05302.05302.05302.05302.05-
26 Mar 2024302.05302.05302.05302.05302.05-
25 Mar 2024302.05302.05302.05302.05302.05100
22 Mar 2024302.00302.00302.00302.00302.00-
21 Mar 2024302.00302.00302.00302.00302.00-
20 Mar 2024302.00302.00302.00302.00302.00100
19 Mar 2024302.00302.00302.00302.00302.00-
18 Mar 2024306.00306.00300.00302.00302.00100
15 Mar 2024295.99295.99295.99295.99295.99-
14 Mar 2024295.75295.99295.75295.99295.99100
13 Mar 2024290.00290.00290.00290.00290.00-
12 Mar 2024290.00290.00290.00290.00290.00-
11 Mar 2024290.00290.00290.00290.00290.00-
08 Mar 2024290.00290.00290.00290.00290.00-
07 Mar 2024290.00290.00290.00290.00290.00-
06 Mar 2024290.00290.00290.00290.00290.00-
05 Mar 2024290.00290.00290.00290.00290.00-
04 Mar 2024290.00290.00290.00290.00290.00-
01 Mar 2024290.00290.00290.00290.00290.00-
29 Feb 2024290.00290.00290.00290.00290.00100
28 Feb 2024289.80289.80289.80289.80289.80100
28 Feb 20241.096 Dividend
27 Feb 2024294.40294.50294.40294.50293.40100
26 Feb 2024296.84296.84296.84296.84295.74-
23 Feb 2024296.84296.84296.84296.84295.74-
22 Feb 2024296.84296.84296.84296.84295.74100
21 Feb 2024265.00265.00265.00265.00264.01-
20 Feb 2024265.00265.00265.00265.00264.01-
16 Feb 2024265.00265.00265.00265.00264.01-
15 Feb 2024265.00265.00265.00265.00264.01-
14 Feb 2024265.00265.00265.00265.00264.01-
13 Feb 2024265.00265.00265.00265.00264.01-
12 Feb 2024265.00265.00265.00265.00264.01-
09 Feb 2024265.00265.00265.00265.00264.01-
08 Feb 2024265.00265.00265.00265.00264.01-
07 Feb 2024265.00265.00265.00265.00264.01-
06 Feb 2024267.00267.00265.00265.00264.01100
05 Feb 2024271.25271.25271.25271.25270.24100
02 Feb 2024262.50262.50262.50262.50261.52-
01 Feb 2024262.50262.50262.50262.50261.52-
31 Jan 2024262.50262.50262.50262.50261.52-
30 Jan 2024262.50262.50262.50262.50261.52-
29 Jan 2024262.50262.50262.50262.50261.52-
26 Jan 2024262.50262.50262.50262.50261.52-
25 Jan 2024262.50262.50262.50262.50261.52-
24 Jan 2024262.50262.50262.50262.50261.52-
23 Jan 2024262.50262.50262.50262.50261.52-
22 Jan 2024266.50266.50262.50262.50261.52600
19 Jan 2024260.62260.62260.62260.62259.65-
18 Jan 2024260.62260.62260.62260.62259.65-
17 Jan 2024260.62260.62260.62260.62259.65100
16 Jan 2024255.50255.50255.50255.50254.55-
12 Jan 2024255.50255.50255.50255.50254.55-
11 Jan 2024255.50255.50255.50255.50254.55100
10 Jan 2024238.24238.24238.24238.24237.35-
09 Jan 2024235.00238.24235.00238.24237.35100
08 Jan 2024234.50234.50234.00234.00233.13100
05 Jan 2024244.83244.83244.83244.83243.92-
04 Jan 2024244.83244.83244.83244.83243.92-
03 Jan 2024244.83244.83244.83244.83243.92-
02 Jan 2024238.66244.83238.66244.83243.92100
29 Dec 2023250.05250.05250.05250.05249.12100
28 Dec 2023255.00255.00254.90255.00254.05100
27 Dec 2023251.00251.00251.00251.00250.07-
26 Dec 2023251.00251.00251.00251.00250.07-
22 Dec 2023251.00251.00251.00251.00250.07100
21 Dec 2023245.00245.00245.00245.00244.09-
20 Dec 2023245.00245.00245.00245.00244.09-
19 Dec 2023245.00245.00245.00245.00244.09-
18 Dec 2023245.00245.00245.00245.00244.09-
15 Dec 2023245.00245.00245.00245.00244.09-
14 Dec 2023245.00245.00245.00245.00244.09-
13 Dec 2023245.00245.00245.00245.00244.09-
12 Dec 2023245.00245.00245.00245.00244.09-
11 Dec 2023245.00245.00245.00245.00244.09-
08 Dec 2023245.00245.00245.00245.00244.09-
07 Dec 2023245.00245.00245.00245.00244.09100
06 Dec 2023259.34259.34259.34259.34258.37100
05 Dec 2023250.60250.60250.60250.60249.67-
04 Dec 2023250.60250.60250.60250.60249.67-
01 Dec 2023250.60250.60250.60250.60249.67-
30 Nov 2023250.60250.60250.60250.60249.67-
29 Nov 2023250.90250.90250.60250.60249.67100
28 Nov 2023251.50251.50251.50251.50250.56100
27 Nov 2023242.75242.75242.75242.75241.85-
24 Nov 2023242.75242.75242.75242.75241.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...