Fast Retailing Ltd ADR (OP: FRCOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	57.39	57.53	57.15	57.23	15,100	+0.06(+0.11%)
Jun 29, 2020	58.10	58.10	56.54	57.16	21,117	-0.38(-0.66%)
Jun 26, 2020	57.46	57.79	57.35	57.55	3,100	-1.07(-1.83%)
Jun 25, 2020	57.94	58.62	57.94	58.62	6,672	+0.64(+1.10%)
Jun 24, 2020	58.31	58.32	57.83	57.98	4,331	-1.04(-1.76%)
Jun 23, 2020	59.96	59.96	58.54	59.02	7,629	-0.16(-0.27%)
Jun 22, 2020	58.74	59.18	58.74	59.18	3,187	+0.35(+0.59%)
Jun 19, 2020	59.78	59.78	58.72	58.83	3,100	+0.63(+1.07%)
Jun 18, 2020	57.30	58.30	57.30	58.20	2,942	-0.86(-1.45%)
Jun 17, 2020	58.92	59.33	58.60	59.06	7,748	+1.12(+1.93%)
Jun 16, 2020	58.28	58.36	57.94	57.94	4,786	+0.13(+0.22%)
Jun 15, 2020	56.20	57.95	54.57	57.81	3,489	-1.47(-2.48%)
Jun 12, 2020	59.27	60.08	58.79	59.28	6,300	+2.42(+4.26%)
Jun 11, 2020	59.50	59.50	56.86	56.86	6,384	-3.88(-6.40%)
Jun 10, 2020	60.76	60.85	60.61	60.74	7,163	+0.25(+0.42%)
Jun 09, 2020	60.35	60.49	59.90	60.49	8,489	+0.68(+1.14%)
Jun 08, 2020	59.70	60.00	59.45	59.81	9,008	+1.02(+1.73%)
Jun 05, 2020	59.64	59.64	58.79	58.79	3,700	+0.65(+1.12%)
Jun 04, 2020	58.72	58.72	57.71	58.14	88,698	-0.47(-0.80%)
Jun 03, 2020	58.34	58.84	58.00	58.61	15,758	+0.81(+1.40%)
Jun 02, 2020	57.59	57.80	57.22	57.80	15,719	+0.01(+0.02%)
Jun 01, 2020	57.28	57.85	57.03	57.79	7,155	+1.98(+3.55%)
May 29, 2020	54.94	55.95	54.94	55.81	17,700	+0.87(+1.58%)
May 28, 2020	54.44	55.37	54.44	54.94	4,805	+1.67(+3.14%)
May 27, 2020	52.93	53.68	52.84	53.27	24,879	+0.24(+0.46%)
May 26, 2020	52.24	53.02	52.24	53.02	5,635	+3.23(+6.49%)
May 22, 2020	49.61	49.79	49.35	49.79	10,100	+0.67(+1.36%)
May 21, 2020	49.24	49.59	48.84	49.12	8,163	+0.02(+0.04%)
May 20, 2020	49.61	49.79	49.01	49.10	24,364	+1.22(+2.55%)
May 19, 2020	48.28	48.50	47.61	47.88	29,756	-1.22(-2.49%)
May 18, 2020	49.06	49.35	48.27	49.10	14,359	+1.57(+3.31%)
May 15, 2020	47.45	47.95	47.33	47.53	15,700	-0.92(-1.90%)
May 14, 2020	47.68	48.45	47.07	48.45	12,389	+0.79(+1.66%)
May 13, 2020	48.20	48.47	47.57	47.66	15,215	-1.82(-3.68%)
May 12, 2020	49.41	50.33	49.31	49.48	29,338	-0.37(-0.74%)
May 11, 2020	49.45	49.90	49.45	49.85	13,455	+1.19(+2.44%)
May 08, 2020	48.06	48.86	48.06	48.66	7,000	+1.23(+2.59%)
May 07, 2020	45.48	48.00	45.48	47.44	13,300	-0.20(-0.43%)
May 06, 2020	48.49	48.49	47.64	47.64	13,009	-0.29(-0.61%)
May 05, 2020	48.66	48.66	47.75	47.93	19,550	+0.85(+1.81%)
May 04, 2020	45.60	47.08	45.60	47.08	26,500	-0.38(-0.80%)
May 01, 2020	47.50	47.79	47.26	47.46	49,600	-0.28(-0.59%)
Apr 30, 2020	48.32	48.32	47.29	47.74	41,756	+0.28(+0.59%)
Apr 29, 2020	47.20	47.69	47.20	47.46	19,236	+1.33(+2.88%)
Apr 28, 2020	46.70	46.70	46.13	46.13	18,661	+0.41(+0.90%)
Apr 27, 2020	45.10	45.99	44.87	45.72	17,729	+0.93(+2.08%)
Apr 24, 2020	44.50	44.91	44.46	44.79	8,100	-0.08(-0.18%)
Apr 23, 2020	45.03	45.39	44.82	44.87	10,937	-0.47(-1.05%)
Apr 22, 2020	45.20	45.37	44.77	45.34	10,164	+1.40(+3.20%)
Apr 21, 2020	44.42	44.42	43.53	43.94	26,979	-1.58(-3.47%)
Apr 20, 2020	45.70	46.00	45.17	45.52	25,324	-0.69(-1.50%)
Apr 17, 2020	46.23	46.56	46.02	46.21	16,100	+1.81(+4.08%)
Apr 16, 2020	44.34	44.60	44.20	44.40	38,665	+0.05(+0.11%)
Apr 15, 2020	45.03	45.03	44.19	44.35	74,658	-0.99(-2.18%)
Apr 14, 2020	44.07	45.35	44.07	45.34	59,198	+2.44(+5.68%)
Apr 13, 2020	45.43	45.43	42.88	42.90	11,895	-0.50(-1.15%)
Apr 09, 2020	42.53	43.90	42.44	43.40	24,000	+0.66(+1.55%)
Apr 08, 2020	40.20	42.88	40.20	42.74	35,596	+2.99(+7.52%)
Apr 07, 2020	40.36	41.82	39.69	39.75	43,705	+0.45(+1.14%)
Apr 06, 2020	39.00	39.30	38.62	39.30	50,578	+1.03(+2.69%)
Apr 03, 2020	38.00	38.60	37.82	38.27	37,100	+0.27(+0.71%)
Apr 02, 2020	37.69	38.26	37.54	38.00	23,821	-0.37(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.