Fast Retailing Co Ltd Historical Data - FR7 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Fast Retailing Co Ltd (FR7)
Fast Retailing Co Ltd (FR7) Historical

Fast Retailing Co Ltd (FR7)

246.70

0.00

( 0.00% )

Updated: 06:17:37

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.2	2.57796257796	240.5	253.3	240.5	29	244.73508772	DE
4	2.3	0.941080196399	244.4	265.89999	240.5	44	252.83167614	DE
12	-2.9	-1.16185897436	249.6	265.89999	230.4	30	247.23952139	DE
26	-1.3	-0.524193548387	248	294	230.4	38	259.66192161	DE
52	34.7	16.3679245283	212	294	202	35	246.70982408	DE
156	34.7	16.3679245283	212	294	202	35	246.70982408	DE
260	34.7	16.3679245283	212	294	202	35	246.70982408	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722371220	245.1	-1.9	-0.77	246.6	248.6	245.1	45
1722284760	247	3.7	1.52	250.7	253.3	247	28
1722025560	243.3	0	0.00	243.3	243.3	243.3	0
1721939160	243.3	1	0.41	243.3	243.3	243.3	20
1721852820	242.3	1.2	0.50	240.5	242.3	240.5	21
1721766420	241.1	-1.9	-0.78	245.9	247.1	241.1	3
1721679960	243	0	0.00	243	243	243	0
1721420760	243	-5.8	-2.33	243	243.1	243	83
1721334360	248.8	4.5	1.84	248.8	248.8	248.8	5
1721248020	244.3	2	0.83	251.7	251.7	244.3	22
1721161560	242.3	-10.8	-4.27	247.1	247.1	242.3	59
1721075160	253.1	-5.6	-2.16	257	257	253.1	43
1720815960	258.7	-5.4	-2.04	246	258.7	246	5
1720729560	264.1	9.1	3.57	263.6	265.89999	263.6	265
1720643220	255	10.6	4.34	253.4	255	253.4	42
1720556760	244.4	0.7	0.29	244.4	244.4	244.4	1
1720470360	243.7	-1	-0.41	243.7	243.7	243.7	2
1720211220	244.7	9.5	4.04	244.4	244.7	244.4	60
1720124820	235.2	0	0.00	235.2	235.2	235.2	0
1720038420	235.2	0	0.00	235.2	235.2	235.2	0
1719952020	235.2	4.8	2.08	234.9	235.2	234.9	4
1719865620	230.4	-7.6	-3.19	236.8	236.9	230.4	9
1719606420	238	-0.2	-0.08	238	238	238	4
1719520020	238.2	0	0.00	238.2	238.2	238.2	0
1719433620	238.2	2.1	0.89	244.5	244.5	238.2	36
1719347160	236.1	-2.9	-1.21	236.1	236.1	236.1	1
1719260820	239	6.2	2.66	239.6	239.6	237.5	23
1719001620	232.8	0	0.00	232.8	232.8	232.8	0
1718915220	232.8	0	0.00	232.8	232.8	232.8	0
1718828820	232.8	0	0.00	232.8	232.8	232.8	0
1718742420	232.8	0	0.00	232.8	232.8	232.8	0
1718656020	232.8	-8.2	-3.40	236.2	239.5	232.8	23
1718396820	241	-1.4	-0.58	241	241	241	15
1718310420	242.4	-2.2	-0.90	242.4	242.4	242.4	7
1718224020	244.6	-3.9	-1.57	244.6	244.6	244.6	5
1718137620	248.5	-0.4	-0.16	248.1	248.6	248.1	44
1718051220	248.9	5.9	2.43	248.4	248.9	244.1	6
1717792020	243	7.5	3.18	245.8	245.8	239.9	175
1717705620	235.5	0	0.00	235.5	235.5	235.5	0
1717619220	235.5	0	0.00	235.5	235.5	235.5	0
1717532820	235.5	-2.4	-1.01	235.5	235.5	235.5	1
1717446420	237.9	2.4	1.02	243.3	244	237.9	3
1717187220	235.5	0.1	0.04	238.5	238.5	232.1	47
1717100820	235.4	-7.2	-2.97	235.6	235.7	235.4	20
1717014420	242.6	0	0.00	242.6	242.6	242.6	0
1716928020	242.6	0.2	0.08	240	242.6	240	4
1716841560	242.4	8.3	3.55	242.4	242.4	242.4	10
1716582420	234.1	-5.4	-2.25	238	238	234.1	16
1716496020	239.5	-3.3	-1.36	245.5	245.5	239.5	22
1716409620	242.8	-2.2	-0.90	242.8	242.8	242.8	8
1716323220	245	0	0.00	245	245	245	0
1716236820	245	0	0.00	245	245	245	0
1715977620	245	1.9	0.78	245	245	245	4
1715891220	243.1	4.7	1.97	243.1	243.1	243.1	1
1715804820	238.4	-2.6	-1.08	243.5	244.7	238.4	3
1715718420	241	-2.9	-1.19	242.1	242.1	241	43
1715631960	243.9	0	0.00	244.2	244.2	243.9	2
1715372820	243.9	0.9	0.37	246.3	248.2	243.9	80
1715286420	243	-3.4	-1.38	242.9	243	240.4	22
1715200020	246.4	-6	-2.38	249.6	249.6	246.4	40
1715113620	252.4	0.9	0.36	254.5	254.5	245	398
1715027220	251.5	-0.3	-0.12	251.5	251.5	251.5	1
1714768020	251.8	0.3	0.12	251.3	251.8	251.3	18
1714681560	251.5	3.5	1.41	247.7	251.9	247.1	37

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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