Historical Data for Fast Retailing Co. Ltd. ADR (FRCOY)

$ 43.40   0.662 (+1.55%) Volume: 24.08k 3:59 PM EDT 9-Apr-2020
After Hours:  $ 43.35   -0.05 (-0.12%) Volume: 688 4:13 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 42.53 43.90 42.44 43.40 24.08k 0.662 1.55% 43.40 1.04m 137
04/08/20 40.20 42.88 40.20 42.738 35.6k 2.989 7.52% 42.738 1.51m 164
04/07/20 40.36 41.82 39.69 39.749 43.71k 0.449 1.14% 39.749 1.77m 167
04/06/20 39.00 39.30 38.62 39.30 50.58k 1.03 2.69% 39.30 1.98m 179
04/03/20 38.00 38.60 37.82 38.27 37.11k 0.27 0.71% 38.27 1.41m 126
04/02/20 37.693 38.26 37.54 38.00 23.82k -0.3665 -0.96% 38.00 902.46k 124
04/01/20 38.04 39.428 38.04 38.3665 23.45k -1.9065 -4.73% 38.3665 905.84k 123
03/31/20 39.73 41.265 39.73 40.273 16.17k 0.573 1.44% 40.273 653.6k 128
03/30/20 40.00 41.27 38.65 39.70 18.03k 0.1515 0.38% 39.70 715.95k 135
03/27/20 39.96 39.96 38.20 39.5485 23.53k -1.0575 -2.60% 39.5485 913.16k 118
03/26/20 41.88 41.88 39.93 40.606 16.27k -4.077 -9.12% 40.606 659.52k 118
03/25/20 42.26 49.15 42.26 44.683 16.72k 1.826 4.26% 44.683 747.46k 93
03/24/20 39.47 45.45 39.47 42.857 18.21k 5.997 16.27% 42.857 775.19k 145
03/23/20 35.78 39.47 35.06 36.86 25.92k -0.28 -0.75% 36.86 957.48k 145
03/20/20 35.00 38.79 35.00 37.14 25.5k -0.06 -0.16% 37.14 968.29k 185
03/19/20 35.32 38.01 35.28 37.20 30.73k 0.42 1.14% 37.20 1.14m 177
03/18/20 39.38 40.82 36.11 36.78 20.5k -4.36 -10.60% 36.78 776.24k 144
03/17/20 42.04 42.26 38.60 41.14 65.53k -2.89 -6.56% 41.14 2.72m 209
03/16/20 43.73 44.34 42.311 44.03 40.38k -1.29 -2.85% 44.03 1.76m 191
03/13/20 45.50 45.50 43.1475 45.32 57.63k 1.10 2.49% 45.32 2.57m 157
03/12/20 43.36 45.30 42.53 44.22 48.05k -4.98 -10.12% 44.22 2.1m 186
03/11/20 49.43 49.47 48.90 49.20 15.18k -0.78 -1.56% 49.20 746.88k 101
03/10/20 49.465 50.61 49.15 49.98 36.58k -0.30 -0.60% 49.98 1.83m 144
03/09/20 49.21 50.75 48.06 50.28 18.43k -0.96 -1.87% 50.28 925.98k 120