Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,062.13 -8.42 (-0.17%) Dow
38,374.67 -129.02 (-0.34%) Nasdaq
15,723.59 +26.95 (+0.17%) Bitcoin USD
65,066.40 -1,703.29 (-2.55%) CMC Crypto 200
1,410.18 -13.92 (-0.98%)
Fast Retailing Co., Ltd. (FRCOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 22 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 19 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 18 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 17 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 16 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 100 |
| 15 Apr 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | - |
| 12 Apr 2024 | 269.00 | 278.05 | 269.00 | 278.05 | 278.05 | 100 |
| 11 Apr 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 200 |
| 10 Apr 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | 100 |
| 09 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| 08 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| 05 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| 04 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 100 |
| 03 Apr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 02 Apr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 01 Apr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 28 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 27 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 26 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 25 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | 100 |
| 22 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 21 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 20 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
| 19 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 18 Mar 2024 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 100 |
| 15 Mar 2024 | 295.99 | 295.99 | 295.99 | 295.99 | 295.99 | - |
| 14 Mar 2024 | 295.75 | 295.99 | 295.75 | 295.99 | 295.99 | 100 |
| 13 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 12 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 11 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 08 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 07 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 06 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 05 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 04 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 01 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 29 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 28 Feb 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 100 |
| 28 Feb 2024 | 1.096 Dividend | |||||
| 27 Feb 2024 | 294.40 | 294.50 | 294.40 | 294.50 | 293.40 | 100 |
| 26 Feb 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 295.74 | - |
| 23 Feb 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 295.74 | - |
| 22 Feb 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 295.74 | 100 |
| 21 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 20 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 16 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 15 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 14 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 13 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 12 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 09 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 08 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 07 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 06 Feb 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 264.01 | 100 |
| 05 Feb 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 270.24 | 100 |
| 02 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 01 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 31 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 30 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 29 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 26 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 25 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 24 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 23 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 22 Jan 2024 | 266.50 | 266.50 | 262.50 | 262.50 | 261.52 | 600 |
| 19 Jan 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 259.65 | - |
| 18 Jan 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 259.65 | - |
| 17 Jan 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 259.65 | 100 |
| 16 Jan 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.55 | - |
| 12 Jan 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.55 | - |
| 11 Jan 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.55 | 100 |
| 10 Jan 2024 | 238.24 | 238.24 | 238.24 | 238.24 | 237.35 | - |
| 09 Jan 2024 | 235.00 | 238.24 | 235.00 | 238.24 | 237.35 | 100 |
| 08 Jan 2024 | 234.50 | 234.50 | 234.00 | 234.00 | 233.13 | 100 |
| 05 Jan 2024 | 244.83 | 244.83 | 244.83 | 244.83 | 243.92 | - |
| 04 Jan 2024 | 244.83 | 244.83 | 244.83 | 244.83 | 243.92 | - |
| 03 Jan 2024 | 244.83 | 244.83 | 244.83 | 244.83 | 243.92 | - |
| 02 Jan 2024 | 238.66 | 244.83 | 238.66 | 244.83 | 243.92 | 100 |
| 29 Dec 2023 | 250.05 | 250.05 | 250.05 | 250.05 | 249.12 | 100 |
| 28 Dec 2023 | 255.00 | 255.00 | 254.90 | 255.00 | 254.05 | 100 |
| 27 Dec 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.07 | - |
| 26 Dec 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.07 | - |
| 22 Dec 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.07 | 100 |
| 21 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 20 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 19 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 18 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 15 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 14 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 13 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 12 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 11 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 08 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 07 Dec 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | 100 |
| 06 Dec 2023 | 259.34 | 259.34 | 259.34 | 259.34 | 258.37 | 100 |
| 05 Dec 2023 | 250.60 | 250.60 | 250.60 | 250.60 | 249.67 | - |
| 04 Dec 2023 | 250.60 | 250.60 | 250.60 | 250.60 | 249.67 | - |
| 01 Dec 2023 | 250.60 | 250.60 | 250.60 | 250.60 | 249.67 | - |
| 30 Nov 2023 | 250.60 | 250.60 | 250.60 | 250.60 | 249.67 | - |
| *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.