Fast Retailing Company Ltd (PK) (FRCOY) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	29,827	-0,81	-2,65%	30,78	31,56	29,73	50.613
27 Mar 2025	30,64	0,25	0,82%	30,605	30,78	30,605	93.356
26 Mar 2025	30,39	-0,25	-0,82%	30,62	30,62	30,31	39.624
25 Mar 2025	30,64	0,25	0,82%	31,00	31,00	30,43	72.116
24 Mar 2025	30,39	0,09	0,30%	30,192	30,39	30,165	88.309
21 Mar 2025	30,30	-0,36	-1,17%	30,00	30,52	30,00	108.028
20 Mar 2025	30,66	-0,14	-0,45%	30,75	31,61	30,51	46.762
19 Mar 2025	30,80	0,12	0,39%	30,52	30,80	30,29	65.059
18 Mar 2025	30,68	-0,15	-0,47%	30,395	30,70	30,25	45.910
17 Mar 2025	30,825	-0,26	-0,82%	30,52	31,70	30,52	70.520
14 Mar 2025	31,08	0,27	0,88%	30,91	31,15	30,81	59.909
13 Mar 2025	30,81	-0,21	-0,68%	30,63	30,95	30,63	81.077
12 Mar 2025	31,02	0,30	0,98%	30,945	31,15	30,78	89.986
11 Mar 2025	30,72	0,45	1,49%	30,6001	31,435	30,58	107.622
10 Mar 2025	30,27	-1,29	-4,09%	31,445	31,445	30,27	67.622
07 Mar 2025	31,56	0,06	0,19%	31,61	32,02	31,35	49.696
06 Mar 2025	31,50	-0,34	-1,05%	33,07	33,07	31,27	49.360
05 Mar 2025	31,835	0,03	0,08%	30,77	31,88	30,77	41.027
04 Mar 2025	31,81	0,99	3,21%	30,82	31,81	30,00	75.869
03 Mar 2025	30,82	0,20	0,65%	29,93	32,13	29,93	86.314
28 Feb 2025	30,62	0,40	1,32%	29,06	30,74	29,06	77.767
27 Feb 2025	30,22	-0,74	-2,39%	32,04	32,04	30,21	43.746
26 Feb 2025	30,96	0,67	2,21%	30,915	31,1695	30,76	50.341
25 Feb 2025	30,29	-0,57	-1,85%	30,26	30,54	30,15	92.428
24 Feb 2025	30,86	-0,22	-0,71%	30,92	31,03	30,65	117.910
21 Feb 2025	31,08	-0,54	-1,71%	31,26	31,32	30,95	42.298
20 Feb 2025	31,62	-0,02	-0,08%	31,56	31,63	31,45	39.966
19 Feb 2025	31,644	-0,75	-2,30%	31,60	32,50	31,485	58.891
18 Feb 2025	32,39	-0,09	-0,28%	32,48	32,49	32,28	58.722
14 Feb 2025	32,48	-0,43	-1,31%	33,00	33,00	32,4635	36.138
13 Feb 2025	32,91	1,10	3,46%	32,77	32,93	32,695	63.958
12 Feb 2025	31,81	-0,08	-0,25%	31,72	32,305	31,51	93.962
11 Feb 2025	31,89	-0,05	-0,16%	33,19	33,19	31,80	35.198
10 Feb 2025	31,94	0,03	0,09%	30,50	32,98	30,50	45.291
07 Feb 2025	31,91	-0,38	-1,17%	32,54	32,54	31,854	48.986
06 Feb 2025	32,288	0,53	1,66%	32,284	32,38	32,17	36.060
05 Feb 2025	31,76	0,37	1,16%	31,945	32,09	31,53	95.227
04 Feb 2025	31,395	-0,83	-2,56%	31,15	32,26	29,91	100.369
03 Feb 2025	32,22	-0,88	-2,66%	32,90	32,90	31,74	149.044
31 Gen 2025	33,10	0,12	0,36%	33,57	34,85	32,01	777.969
30 Gen 2025	32,98	0,74	2,30%	33,98	33,98	32,17	367.539
29 Gen 2025	32,24	-0,03	-0,09%	32,26	33,50	32,16	378.771
28 Gen 2025	32,27	0,47	1,48%	31,9484	32,32	31,92	834.667
27 Gen 2025	31,80	-0,36	-1,12%	32,10	32,389	31,70	451.321
24 Gen 2025	32,16	0,48	1,52%	30,64	32,31	30,64	537.901
23 Gen 2025	31,68	0,15	0,48%	32,42	32,42	31,47	233.633
22 Gen 2025	31,53	-0,14	-0,44%	30,29	31,98	30,29	215.005
21 Gen 2025	31,67	0,65	2,10%	31,62	31,67	31,39	158.200
17 Gen 2025	31,02	0,07	0,23%	30,94	31,12	30,94	132.414
16 Gen 2025	30,95	-0,18	-0,58%	30,989	31,25	30,83	47.154
15 Gen 2025	31,13	0,86	2,84%	32,02	32,02	30,23	74.012
14 Gen 2025	30,27	-0,13	-0,43%	30,24	30,38	30,10	83.265
13 Gen 2025	30,40	-0,10	-0,33%	30,26	31,17	30,18	70.683
10 Gen 2025	30,50	-2,12	-6,50%	31,50	31,50	30,46	40.206
08 Gen 2025	32,62	0,11	0,34%	32,5001	32,71	32,392	44.086
07 Gen 2025	32,51	-0,47	-1,43%	34,00	34,00	32,17	148.883
06 Gen 2025	32,98	-0,86	-2,54%	32,44	33,45	32,44	120.507
03 Gen 2025	33,84	0,19	0,56%	32,95	33,959	32,95	40.991
02 Gen 2025	33,65	-0,09	-0,27%	33,285	35,06	32,42	27.794
31 Dic 2024	33,74	-0,13	-0,38%	33,5175	34,485	33,5175	16.630
30 Dic 2024	33,87	-0,51	-1,48%	33,92	34,10	33,77	36.807