Singapore markets closed

Fast Retailing Co., Ltd. (FRCOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
218.25+0.16 (+0.07%)
At close: 11:23AM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023218.25218.25218.25218.25218.25100
28 Sept 2023218.09218.09218.09218.09218.09100
27 Sept 2023219.16219.16219.16219.16219.16-
26 Sept 2023219.16219.16219.16219.16219.16-
25 Sept 2023219.16219.16219.16219.16219.16-
22 Sept 2023219.16219.16219.16219.16219.16-
21 Sept 2023219.16219.16219.16219.16219.16-
20 Sept 2023219.16219.16219.16219.16219.16-
19 Sept 2023219.16219.16219.16219.16219.16-
18 Sept 2023219.16219.16219.16219.16219.16-
15 Sept 2023219.16219.16219.16219.16219.16-
14 Sept 2023219.16219.16219.16219.16219.16-
13 Sept 2023219.16219.16219.16219.16219.16-
12 Sept 2023219.16219.16219.16219.16219.16-
11 Sept 2023219.16219.16219.16219.16219.16-
08 Sept 2023219.16219.16219.16219.16219.16-
07 Sept 2023219.16219.16219.16219.16219.16-
06 Sept 2023219.16219.16219.16219.16219.16400
05 Sept 2023219.16219.16219.16219.16219.16-
01 Sept 2023219.16219.16219.16219.16219.16-
31 Aug 2023219.16219.16219.16219.16219.16-
30 Aug 2023219.16219.16219.16219.16219.16-
30 Aug 20231.063 Dividend
29 Aug 2023219.16219.16219.16219.16218.10-
28 Aug 2023219.20219.20219.16219.16218.10200
25 Aug 2023228.00228.00228.00228.00226.89-
24 Aug 2023228.00228.00228.00228.00226.89-
23 Aug 2023224.40228.00224.40228.00226.89100
22 Aug 2023222.80222.80222.80222.80221.72-
21 Aug 2023222.80222.80222.80222.80221.72100
18 Aug 2023243.13243.13243.13243.13241.95-
17 Aug 2023243.13243.13243.13243.13241.95-
16 Aug 2023243.13243.13243.13243.13241.95-
15 Aug 2023243.13243.13243.13243.13241.95-
14 Aug 2023243.13243.13243.13243.13241.95-
11 Aug 2023243.13243.13243.13243.13241.95-
10 Aug 2023243.13243.13243.13243.13241.95-
09 Aug 2023243.13243.13243.13243.13241.95-
08 Aug 2023243.13243.13243.13243.13241.95-
07 Aug 2023243.13243.13243.13243.13241.95-
04 Aug 2023243.13243.13243.13243.13241.95-
03 Aug 2023243.13243.13243.13243.13241.95-
02 Aug 2023243.13243.13243.13243.13241.95-
01 Aug 2023243.13243.13243.13243.13241.95-
31 Jul 2023243.13243.13243.13243.13241.95-
28 Jul 2023243.13243.13243.13243.13241.95-
27 Jul 2023243.13243.13243.13243.13241.95-
26 Jul 2023243.13243.13243.13243.13241.95-
25 Jul 2023243.13243.13243.13243.13241.95-
24 Jul 2023243.13243.13243.13243.13241.95-
21 Jul 2023243.13243.13243.13243.13241.95-
20 Jul 2023243.13243.13243.13243.13241.95100
19 Jul 2023257.93257.93257.93257.93256.68-
18 Jul 2023257.93257.93257.93257.93256.68-
17 Jul 2023257.93257.93257.93257.93256.68200
14 Jul 2023246.49246.49246.49246.49245.29100
13 Jul 2023265.00274.15265.00274.15272.82600
12 Jul 2023247.00247.00247.00247.00245.80-
11 Jul 2023247.00247.00247.00247.00245.80-
10 Jul 2023247.00247.00247.00247.00245.80-
07 Jul 2023247.00247.00247.00247.00245.80-
06 Jul 2023247.00247.00247.00247.00245.80-
05 Jul 2023247.00247.00247.00247.00245.80-
03 Jul 2023247.00247.00247.00247.00245.80-
30 Jun 2023247.00247.00247.00247.00245.80-
29 Jun 2023247.00247.00247.00247.00245.80100
28 Jun 2023250.24250.24250.24250.24249.03100
27 Jun 2023254.79254.79254.79254.79253.55100
26 Jun 2023260.10260.10260.10260.10258.84-
23 Jun 2023260.10260.10260.10260.10258.84-
22 Jun 2023260.10260.10260.10260.10258.84-
21 Jun 2023260.10260.10260.10260.10258.84-
20 Jun 2023260.10260.10260.10260.10258.84100
16 Jun 2023258.51258.51258.51258.51257.26-
15 Jun 2023258.51258.51258.51258.51257.26100
14 Jun 2023256.38256.38256.38256.38255.14-
13 Jun 2023256.38256.38256.38256.38255.14100
12 Jun 2023238.41238.41238.41238.41237.25-
09 Jun 2023238.41238.41238.41238.41237.25-
08 Jun 2023238.41238.41238.41238.41237.25300
07 Jun 2023244.50244.50244.50244.50243.31-
06 Jun 2023244.50244.50244.50244.50243.31-
05 Jun 2023249.00249.00244.50244.50243.31100
02 Jun 2023238.72238.72238.72238.72237.56100
01 Jun 2023244.00244.00244.00244.00242.82-
31 May 2023244.00244.00244.00244.00242.82-
30 May 2023244.00244.00244.00244.00242.82-
26 May 2023244.00244.00244.00244.00242.82-
25 May 2023244.00244.00244.00244.00242.82-
24 May 2023244.00244.00244.00244.00242.82-
23 May 2023244.00244.00244.00244.00242.82100
22 May 2023250.00250.00250.00250.00248.79100
19 May 2023231.50231.50231.50231.50230.38-
18 May 2023231.50231.50231.50231.50230.38-
17 May 2023231.50231.50231.50231.50230.38-
16 May 2023231.50231.50231.50231.50230.38-
15 May 2023231.54231.54231.50231.50230.38100
12 May 2023229.85229.85229.85229.85228.74400
11 May 2023229.85229.85229.85229.85228.74-
10 May 2023229.85229.85229.85229.85228.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...