Fast Retailing Company (PK) Historical Data - FRCOF | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Fast Retailing Company (PK) (FRCOF)
Fast Retailing Company (PK) (FRCOF) Historical

Fast Retailing Company (PK) (FRCOF)

261.044

0.00

(0.00%)

Closed April 18 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-24.806	-8.67797796047	285.85	285.85	261.044	60	282.20292946	CS
4	-40.956	-13.561589404	302	302.05	261.044	35	282.49696327	CS
12	-10.206	-3.76258064516	271.25	306	261.044	20	283.74500328	CS
26	30.7577	13.3562873692	230.2863	306	220.5	47	255.04475064	CS
52	20.044	8.31701244813	241	306	209.03	79	243.72102993	CS
156	-10.94212749	-4.02304617187	271.98612749	306	151.32399691	104	203.3097587	CS
260	75.97251207	41.0503600094	185.07148793	333.29999447	116.65499806	91	202.65858343	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389340	261.044	0	0.00	261.044	261.044	261.044	0
1713302940	261.044	-17.01	-6.12	261.044	261.044	261.044	24
1713216360	278.05	0	0.00	278.05	278.05	278.05	0
1712957160	278.05	-6.85	-2.40	269	278.05	269	12
1712870760	284.89999	-0.95	-0.33	284.89999	284.89999	284.89999	200
1712784000	285.85	-8.9	-3.02	285.85	285.85	285.85	5
1712697780	294.75	0	0.00	294.75	294.75	294.75	0
1712611380	294.75	0	0.00	294.75	294.75	294.75	0
1712352180	294.75	0	0.00	294.75	294.75	294.75	0
1712265780	294.75	-7.3	-2.42	294.75	294.75	294.75	1
1712179200	302.05	0	0.00	302.05	302.05	302.05	0
1712092800	302.05	0	0.00	302.05	302.05	302.05	0
1712006400	302.05	0	0.00	302.05	302.05	302.05	0
1711660800	302.05	0	0.00	302.05	302.05	302.05	0
1711574400	302.05	0	0.00	302.05	302.05	302.05	0
1711488000	302.05	0	0.00	302.05	302.05	302.05	0
1711401600	302.05	0.05	0.02	302.05	302.05	302.05	2
1711142940	302	0	0.00	302	302	302	0
1711056540	302	0	0.00	302	302	302	0
1710970140	302	0	0.00	302	302	302	1
1710883200	302	0	0.00	302	302	302	0
1710796800	302	6.01	2.03	306	306	300	31
1710538140	295.99	0	0.00	295.99	295.99	295.99	0
1710451740	295.99	5.99	2.07	295.75	295.99	295.75	2
1710368640	290	0	0.00	290	290	290	0
1710282240	290	0	0.00	290	290	290	0
1710195840	290	0	0.00	290	290	290	0
1709936640	290	0	0.00	290	290	290	0
1709850240	290	0	0.00	290	290	290	0
1709763840	290	0	0.00	290	290	290	0
1709677440	290	0	0.00	290	290	290	0
1709591040	290	0	0.00	290	290	290	0
1709331840	290	0	0.00	290	290	290	0
1709245440	290	0.2	0.07	290	290	290	1
1709159100	289.8	-4.7	-1.60	289.8	289.8	289.8	3
1709072940	294.5	-2.34	-0.79	294.39999	294.5	294.39999	2
1708986540	296.83999	0	0.00	296.83999	296.83999	296.83999	0
1708727340	296.83999	0	0.00	296.83999	296.83999	296.83999	0
1708640940	296.83999	31.84	12.02	296.83999	296.83999	296.83999	1
1708554480	265	0	0.00	265	265	265	0
1708468080	265	0	0.00	265	265	265	0
1708122480	265	0	0.00	265	265	265	0
1708036080	265	0	0.00	265	265	265	0
1707949680	265	0	0.00	265	265	265	0
1707863280	265	0	0.00	265	265	265	0
1707776880	265	0	0.00	265	265	265	0
1707517680	265	0	0.00	265	265	265	0
1707431280	265	0	0.00	265	265	265	0
1707344880	265	0	0.00	265	265	265	0
1707258480	265	-6.25	-2.30	267	267	265	15
1707172140	271.25	8.75	3.33	271.25	271.25	271.25	5
1706912940	262.5	0	0.00	262.5	262.5	262.5	0
1706826540	262.5	0	0.00	262.5	262.5	262.5	0
1706740140	262.5	0	0.00	262.5	262.5	262.5	0
1706653740	262.5	0	0.00	262.5	262.5	262.5	0
1706567340	262.5	0	0.00	262.5	262.5	262.5	0
1706308140	262.5	0	0.00	262.5	262.5	262.5	0
1706221740	262.5	0	0.00	262.5	262.5	262.5	0
1706135340	262.5	0	0.00	262.5	262.5	262.5	0
1706048940	262.5	0	0.00	262.5	262.5	262.5	0
1705962540	262.5	1.88	0.72	266.5	266.5	262.5	600
1705703280	260.62	0	0.00	260.62	260.62	260.62	0
1705616880	260.62	0	0.00	260.62	260.62	260.62	0

Fast Retailing (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions