FAST RETAILING CO LT $36.92

down -1.38


24/5/2013 03:24 PM  |  OTC : FRCOY  |  Industries :
Type:

FRCOY historical data

Date Open High Low Close Volume
5/23/2013 37.17 38.35 37.17 38.30 99
5/22/2013 40.35 40.90 40.06 40.15 83
5/21/2013 37.82 37.82 37.71 37.82 17
5/20/2013 38.04 38.20 38.04 38.20 38
5/17/2013 38.24 38.24 37.97 38.20 32
5/16/2013 37.48 37.50 37.33 37.33 62
5/15/2013 38.25 38.25 37.79 38.10 38
5/14/2013 37.69 37.72 37.55 37.70 22
5/13/2013 37.64 37.64 37.29 37.49 22
5/10/2013 37.33 37.33 36.76 37.05 60
5/9/2013 36.83 36.83 36.57 36.78 76
5/8/2013 36.99 36.99 36.75 36.95 26
5/7/2013 37.29 37.42 37.18 37.38 40
5/6/2013 36.40 36.40 36.21 36.21 52
5/3/2013 36.26 36.36 36.20 36.36 22
5/2/2013 36.44 36.44 35.95 36.00 107
5/1/2013 36.66 37.07 36.66 36.98 74
4/30/2013 36.38 36.64 36.33 36.64 41
4/29/2013 36.21 36.34 36.13 36.27 79
4/26/2013 36.05 36.21 36.00 36.19 45
4/25/2013 34.50 34.50 34.34 34.48 27
4/24/2013 34.25 34.33 34.12 34.33 36
4/23/2013 34.07 34.09 33.87 34.09 63
4/22/2013 34.51 34.55 34.26 34.55 94
4/19/2013 34.05 34.09 34.00 34.03 121
4/18/2013 34.30 34.50 34.25 34.25 128
4/17/2013 34.45 34.45 34.19 34.39 42
4/16/2013 35.06 35.06 34.67 34.92 77
4/15/2013 34.15 34.55 34.15 34.25 160
4/12/2013 34.35 34.40 34.27 34.40 243
4/11/2013 34.35 34.35 32.30 32.52 663
4/10/2013 34.00 34.17 34.00 34.17 114
4/9/2013 34.43 34.43 34.00 34.40 70
4/8/2013 35.89 35.89 35.33 35.60 53
4/5/2013 35.90 36.46 35.90 36.18 95
4/4/2013 37.74 38.25 37.50 38.04 246
4/3/2013 38.48 38.48 37.90 38.08 120
4/2/2013 34.04 36.00 34.04 35.85 572
4/1/2013 32.57 32.89 32.57 32.61 16
3/28/2013 32.02 32.05 31.85 32.05 86
3/27/2013 32.08 32.08 31.71 31.88 18
3/26/2013 32.12 32.12 32.00 32.07 36
3/25/2013 32.69 32.69 32.20 32.40 75
3/22/2013 31.19 31.19 31.19 31.19 1
3/21/2013 32.26 32.26 32.20 32.20 16
3/20/2013 31.80 31.80 31.66 31.78 16
3/19/2013 31.45 31.61 31.45 31.51 13
3/18/2013 31.10 31.20 31.05 31.05 28
3/15/2013 31.85 31.85 31.58 31.58 10
3/14/2013 31.60 31.60 31.52 31.52 14
3/13/2013 30.84 30.91 30.73 30.90 26
3/12/2013 31.58 31.58 31.18 31.27 43
3/11/2013 32.37 32.37 32.07 32.21 43
3/8/2013 32.85 33.03 32.84 33.00 84
3/7/2013 30.58 30.60 30.43 30.49 51
3/6/2013 30.78 31.19 30.78 30.95 105
3/5/2013 28.71 28.98 28.66 28.94 78
3/4/2013 27.27 27.43 27.27 27.43 114
3/1/2013 27.36 27.36 27.21 27.21 13
2/28/2013 27.26 27.46 27.26 27.38 18
2/27/2013 26.93 26.97 26.85 26.97 20
2/26/2013 27.08 27.16 27.03 27.12 27
2/25/2013 27.94 27.94 27.41 27.46 51
2/22/2013 27.00 27.16 27.00 27.16 13
2/21/2013 26.95 26.95 26.60 26.65 86
2/20/2013 27.21 27.21 27.13 27.13 23
2/19/2013 26.93 27.19 26.93 27.18 43
2/15/2013 26.78 26.78 26.77 26.77 17
2/14/2013 26.68 26.68 26.65 26.65 3
2/13/2013 26.49 26.52 26.45 26.52 10
2/12/2013 26.38 26.63 26.38 26.62 14
2/11/2013 25.97 26.12 25.97 26.02 13
2/8/2013 25.99 26.00 25.92 25.99 14
2/7/2013 26.26 26.26 26.25 26.25 4
2/6/2013 26.67 26.80 26.67 26.80 51
2/5/2013 26.22 26.27 26.22 26.27 8
2/4/2013 26.77 26.78 26.60 26.62 172
2/1/2013 26.99 27.05 26.93 26.93 68
1/31/2013 26.29 26.29 26.22 26.23 19
1/30/2013 26.03 26.13 26.03 26.05 47
1/29/2013 25.23 25.23 25.15 25.21 88
1/28/2013 25.31 25.31 25.14 25.14 46
1/25/2013 25.60 25.60 25.52 25.54 8
1/24/2013 25.41 25.41 25.28 25.28 56
1/23/2013 25.32 25.44 25.17 25.26 43
1/22/2013 25.78 25.78 25.55 25.66 113
1/18/2013 26.25 26.25 25.97 26.04 29
1/17/2013 25.58 25.72 25.58 25.70 32
1/16/2013 25.63 25.80 25.63 25.72 91
1/15/2013 26.75 26.75 26.45 26.49 191
1/14/2013 26.59 26.87 26.59 26.87 26
1/11/2013 26.69 26.69 26.54 26.60 50
1/10/2013 25.88 26.76 25.88 26.47 194
1/9/2013 26.02 26.04 25.95 26.04 17
1/8/2013 26.27 26.27 25.97 26.07 46
1/7/2013 25.85 25.97 25.85 25.97 5
1/4/2013 25.36 25.38 25.28 25.34 100
1/3/2013 25.51 26.02 25.51 25.83 17
1/2/2013 25.40 25.85 25.40 25.85 49
12/31/2012 25.19 25.35 25.19 25.35 16
Marketplace
Trading Center