Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,152.89 +212.55 (+0.79%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Fast Retailing Co., Ltd. (FRCOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:23AM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | 100 |
| 28 Sept 2023 | 218.09 | 218.09 | 218.09 | 218.09 | 218.09 | 100 |
| 27 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 26 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 25 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 22 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 21 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 20 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 19 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 18 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 15 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 14 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 13 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 12 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 11 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 08 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 07 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 06 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | 400 |
| 05 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 01 Sept 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 31 Aug 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 30 Aug 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 30 Aug 2023 | 1.063 Dividend | |||||
| 29 Aug 2023 | 219.16 | 219.16 | 219.16 | 219.16 | 218.10 | - |
| 28 Aug 2023 | 219.20 | 219.20 | 219.16 | 219.16 | 218.10 | 200 |
| 25 Aug 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 226.89 | - |
| 24 Aug 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 226.89 | - |
| 23 Aug 2023 | 224.40 | 228.00 | 224.40 | 228.00 | 226.89 | 100 |
| 22 Aug 2023 | 222.80 | 222.80 | 222.80 | 222.80 | 221.72 | - |
| 21 Aug 2023 | 222.80 | 222.80 | 222.80 | 222.80 | 221.72 | 100 |
| 18 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 17 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 16 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 15 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 14 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 11 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 10 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 09 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 08 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 07 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 04 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 03 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 02 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 01 Aug 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 31 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 28 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 27 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 26 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 25 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 24 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 21 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | - |
| 20 Jul 2023 | 243.13 | 243.13 | 243.13 | 243.13 | 241.95 | 100 |
| 19 Jul 2023 | 257.93 | 257.93 | 257.93 | 257.93 | 256.68 | - |
| 18 Jul 2023 | 257.93 | 257.93 | 257.93 | 257.93 | 256.68 | - |
| 17 Jul 2023 | 257.93 | 257.93 | 257.93 | 257.93 | 256.68 | 200 |
| 14 Jul 2023 | 246.49 | 246.49 | 246.49 | 246.49 | 245.29 | 100 |
| 13 Jul 2023 | 265.00 | 274.15 | 265.00 | 274.15 | 272.82 | 600 |
| 12 Jul 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 11 Jul 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 10 Jul 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 07 Jul 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 06 Jul 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 05 Jul 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 03 Jul 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 30 Jun 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | - |
| 29 Jun 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 245.80 | 100 |
| 28 Jun 2023 | 250.24 | 250.24 | 250.24 | 250.24 | 249.03 | 100 |
| 27 Jun 2023 | 254.79 | 254.79 | 254.79 | 254.79 | 253.55 | 100 |
| 26 Jun 2023 | 260.10 | 260.10 | 260.10 | 260.10 | 258.84 | - |
| 23 Jun 2023 | 260.10 | 260.10 | 260.10 | 260.10 | 258.84 | - |
| 22 Jun 2023 | 260.10 | 260.10 | 260.10 | 260.10 | 258.84 | - |
| 21 Jun 2023 | 260.10 | 260.10 | 260.10 | 260.10 | 258.84 | - |
| 20 Jun 2023 | 260.10 | 260.10 | 260.10 | 260.10 | 258.84 | 100 |
| 16 Jun 2023 | 258.51 | 258.51 | 258.51 | 258.51 | 257.26 | - |
| 15 Jun 2023 | 258.51 | 258.51 | 258.51 | 258.51 | 257.26 | 100 |
| 14 Jun 2023 | 256.38 | 256.38 | 256.38 | 256.38 | 255.14 | - |
| 13 Jun 2023 | 256.38 | 256.38 | 256.38 | 256.38 | 255.14 | 100 |
| 12 Jun 2023 | 238.41 | 238.41 | 238.41 | 238.41 | 237.25 | - |
| 09 Jun 2023 | 238.41 | 238.41 | 238.41 | 238.41 | 237.25 | - |
| 08 Jun 2023 | 238.41 | 238.41 | 238.41 | 238.41 | 237.25 | 300 |
| 07 Jun 2023 | 244.50 | 244.50 | 244.50 | 244.50 | 243.31 | - |
| 06 Jun 2023 | 244.50 | 244.50 | 244.50 | 244.50 | 243.31 | - |
| 05 Jun 2023 | 249.00 | 249.00 | 244.50 | 244.50 | 243.31 | 100 |
| 02 Jun 2023 | 238.72 | 238.72 | 238.72 | 238.72 | 237.56 | 100 |
| 01 Jun 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 242.82 | - |
| 31 May 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 242.82 | - |
| 30 May 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 242.82 | - |
| 26 May 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 242.82 | - |
| 25 May 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 242.82 | - |
| 24 May 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 242.82 | - |
| 23 May 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 242.82 | 100 |
| 22 May 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 248.79 | 100 |
| 19 May 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 230.38 | - |
| 18 May 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 230.38 | - |
| 17 May 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 230.38 | - |
| 16 May 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 230.38 | - |
| 15 May 2023 | 231.54 | 231.54 | 231.50 | 231.50 | 230.38 | 100 |
| 12 May 2023 | 229.85 | 229.85 | 229.85 | 229.85 | 228.74 | 400 |
| 11 May 2023 | 229.85 | 229.85 | 229.85 | 229.85 | 228.74 | - |
| 10 May 2023 | 229.85 | 229.85 | 229.85 | 229.85 | 228.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
