Yahoo

Mail

Singapore markets closed

Straits Times Index
3,257.18
-5.36(-0.16%)
S&P 500
4,054.78
+26.97(+0.67%)
Dow
32,829.92
+112.32(+0.34%)
Nasdaq
12,035.89
+109.65(+0.92%)
Bitcoin USD
28,378.10
-38.50(-0.14%)
CMC Crypto 200
617.86
-1.38(-0.22%)

Fast Retailing Co., Ltd. (FRCOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

205.96

0.00

(0.00%)

As of 10:02AM EDT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
28 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
27 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
24 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
23 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
22 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
21 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
20 Mar 2023	205.96	205.96	205.96	205.96	205.96	-
17 Mar 2023	205.96	205.96	205.96	205.96	205.96	100
16 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
15 Mar 2023	207.25	207.25	207.25	207.25	207.25	1,500
14 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
13 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
10 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
09 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
08 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
07 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
06 Mar 2023	207.25	207.25	207.25	207.25	207.25	-
03 Mar 2023	205.44	207.25	205.44	207.25	207.25	100
02 Mar 2023	576.82	576.82	576.82	576.82	576.82	-
01 Mar 2023	576.82	576.82	576.82	576.82	576.82	-
28 Feb 2023	576.82	576.82	576.82	576.82	576.82	-
27 Feb 2023	576.82	576.82	576.82	576.82	576.82	-
27 Feb 2023	0.843 Dividend
27 Feb 2023	3:1 Stock split
24 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
23 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
22 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
21 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
17 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
16 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
15 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
14 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
13 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
10 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
09 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
08 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
07 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
06 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
03 Feb 2023	192.27	192.27	192.27	192.27	191.43	1,200
02 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
01 Feb 2023	192.27	192.27	192.27	192.27	191.43	-
31 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
30 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
27 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
26 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
25 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
24 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
23 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
20 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
19 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
18 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
17 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
13 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
12 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
11 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
10 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
09 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
06 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
05 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
04 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
03 Jan 2023	192.27	192.27	192.27	192.27	191.43	-
30 Dec 2022	192.27	192.27	192.27	192.27	191.43	-
29 Dec 2022	192.27	192.27	192.27	192.27	191.43	-
28 Dec 2022	192.27	192.27	192.27	192.27	191.43	-
27 Dec 2022	192.27	192.27	192.27	192.27	191.43	-
23 Dec 2022	192.30	192.30	192.27	192.27	191.43	300
22 Dec 2022	206.72	206.72	206.72	206.72	205.81	-
21 Dec 2022	206.72	206.72	206.72	206.72	205.81	-
20 Dec 2022	206.72	206.72	206.72	206.72	205.81	-
19 Dec 2022	206.72	206.72	206.72	206.72	205.81	-
16 Dec 2022	206.72	206.72	206.72	206.72	205.81	-
15 Dec 2022	206.72	206.72	206.72	206.72	205.81	300
14 Dec 2022	203.33	203.33	203.33	203.33	202.44	-
13 Dec 2022	203.33	203.33	203.33	203.33	202.44	-
12 Dec 2022	203.33	203.33	203.33	203.33	202.44	-
09 Dec 2022	205.01	205.01	203.33	203.33	202.44	300
08 Dec 2022	202.33	202.33	202.33	202.33	201.45	-
07 Dec 2022	202.33	202.33	202.33	202.33	201.45	-
06 Dec 2022	202.33	202.33	202.33	202.33	201.45	300
05 Dec 2022	188.67	188.67	188.67	188.67	187.84	-
02 Dec 2022	188.67	188.67	188.67	188.67	187.84	-
01 Dec 2022	188.67	188.67	188.67	188.67	187.84	-
30 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
29 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
28 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
25 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
23 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
22 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
21 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
18 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
17 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
16 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
15 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
14 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
11 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
10 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
09 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
08 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
07 Nov 2022	188.67	188.67	188.67	188.67	187.84	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,054.78+26.97(+0.67%)

Dow32,829.92+112.32(+0.34%)

Nasdaq12,035.89+109.65(+0.92%)

Bitcoin USD28,378.10-38.50(-0.14%)

CMC Crypto 200617.86-1.38(-0.22%)

Fast Retailing Co., Ltd. (FRCOF)

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,054.78
+26.97(+0.67%)

Dow
32,829.92
+112.32(+0.34%)

Nasdaq
12,035.89
+109.65(+0.92%)

Bitcoin USD
28,378.10
-38.50(-0.14%)

CMC Crypto 200
617.86
-1.38(-0.22%)