Dark

FYRTY
FamilyMart Co Ltd
stock OTC

Inactive

Feb 1, 2021

20.76USD-0.240%(-0.05)201

Pre-market

0.00USD-100.000%(-24.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-05	20.8100	20.8100	20.8100	20.8100	-16.359%	201	0.000%
2021-01-04	24.8800	24.8800	24.8800	24.8800	+19.846%	112	-16.359%
2020-12-30	20.7600	20.7600	20.7600	20.7600	-28.414%	224	+0.241%
2020-12-28	29.0000	29.0400	29.0000	29.0000	+39.685%	200	-28.241%
2020-12-22	20.7610	20.7610	20.7610	20.7610	+0.005%	252	+0.236%
2020-12-18	21.4460	21.4460	20.7600	20.7600	0.000%	313	+0.241%
2020-12-16	20.7600	20.7600	20.7600	20.7600	0.000%	165	+0.241%
2020-12-11	20.9600	20.9600	20.7600	20.7600	-7.733%	968	+0.241%
2020-12-10	22.5000	22.5000	22.5000	22.5000	+0.649%	115	-7.511%
2020-12-02	22.3550	22.3550	22.3550	22.3550	-18.709%	112	-6.911%
2020-11-27	26.5000	30.0000	26.5000	27.5000	+26.904%	2,100	-24.327%
2020-11-24	21.2150	21.6700	21.2150	21.6700	+4.083%	297	-3.969%
2020-11-20	20.7600	20.8200	20.7600	20.8200	+0.048%	762	-0.048%
2020-11-19	20.8100	20.8100	20.8100	20.8100	+0.241%	234	0.000%
2020-11-18	20.7600	20.7600	20.7600	20.7600	-0.240%	464	+0.241%
2020-11-17	20.8100	20.8100	20.8100	20.8100	+0.241%	329	0.000%
2020-11-13	20.7600	20.7600	20.7600	20.7600	-2.214%	343	+0.241%
2020-11-12	21.2200	21.2300	21.2200	21.2300	-3.544%	789	-1.978%
2020-10-26	22.0100	22.0100	22.0100	22.0100	+2.515%	169	-5.452%
2020-10-22	21.6000	21.6000	21.2400	21.4700	-1.469%	11,158	-3.074%
2020-10-06	21.7900	21.7900	21.7900	21.7900	-1.581%	172	-4.497%
2020-10-01	22.1400	22.1400	22.1400	22.1400	+3.265%	565	-6.007%
2020-09-24	21.4400	21.4400	21.4400	21.4400	-2.545%	148	-2.938%
2020-08-28	22.0000	22.0000	22.0000	22.0000	+2.326%	200	-5.409%
2020-08-27	21.5000	21.5000	21.5000	21.5000	-3.153%	715	-3.209%
2020-07-30	22.2000	22.2000	22.2000	22.2000	-1.552%	207	-6.261%
2020-07-16	22.5800	22.5800	22.5500	22.5500	+7.330%	938	-7.716%
2020-07-09	21.0100	21.0100	21.0100	21.0100	-0.521%	947	-0.952%
2020-07-08	21.1600	21.1600	21.1200	21.1200	+27.613%	1,213	-1.468%
2020-07-02	16.5400	16.5500	16.5400	16.5500	-0.720%	387	+25.740%
2020-07-01	16.6700	16.6700	16.6700	16.6700	-2.912%	288	+24.835%
2020-06-30	16.4400	17.1700	16.4400	17.1700	-12.443%	362	+21.200%
2020-06-08	19.5300	19.6100	19.5300	19.6100	+10.376%	431	+6.119%
2020-05-27	17.7000	17.7666	17.7000	17.7666	+2.697%	462	+17.130%
2020-05-19	17.0650	17.3000	16.8700	17.3000	-1.228%	1,645	+20.289%
2020-05-18	17.9000	17.9000	17.4900	17.5150	+7.454%	7,280	+18.812%
2020-05-15	16.9700	16.9700	16.3000	16.3000	-1.748%	1,162	+27.669%
2020-05-13	16.6400	16.6400	16.5900	16.5900	-2.584%	355	+25.437%
2020-05-12	17.0300	17.2800	17.0300	17.0300	+2.529%	1,542	+22.196%
2020-05-07	16.3400	16.6100	16.3400	16.6100	-2.352%	317	+25.286%
2020-04-30	17.0100	17.0100	17.0100	17.0100	+1.310%	347	+22.340%
2020-04-29	16.7900	16.7900	16.7900	16.7900	+2.067%	654	+23.943%
2020-04-28	16.6900	16.6900	16.4500	16.4500	-1.261%	1,072	+26.505%
2020-04-27	16.6600	16.6600	16.6600	16.6600	+1.896%	1,454	+24.910%
2020-04-21	16.2600	16.3500	16.1700	16.3500	-2.388%	1,130	+27.278%
2020-04-20	17.4500	17.4500	16.7500	16.7500	+6.417%	611	+24.239%
2020-04-16	15.7800	15.7800	15.7400	15.7400	-7.303%	782	+32.211%
2020-04-14	16.9800	17.0300	16.9800	16.9800	+8.464%	1,618	+22.556%
2020-04-13	16.3400	16.3400	15.6550	15.6550	-11.001%	365	+32.929%
2020-04-08	17.5900	17.5900	17.5900	17.5900	-0.655%	206	+18.306%
2020-04-07	18.3900	18.3900	17.6501	17.7060	-0.640%	786	+17.531%
2020-04-06	18.0500	18.0500	17.8200	17.8200	+1.770%	2,051	+16.779%
2020-04-02	17.3010	17.5100	17.3010	17.5100	+3.609%	1,160	+18.846%
2020-04-01	16.9000	16.9000	16.9000	16.9000	-4.896%	731	+23.136%
2020-03-30	17.4700	17.7900	17.4700	17.7700	-1.606%	1,158	+17.107%
2020-03-27	16.2410	18.0600	16.2410	18.0600	+3.200%	453	+15.227%
2020-03-25	17.4200	18.1300	17.4200	17.5000	+11.182%	1,932	+18.914%
2020-03-24	14.8700	15.7400	14.8700	15.7400	+17.828%	787	+32.211%
2020-03-23	13.2900	13.3585	13.2900	13.3585	+2.442%	1,302	+55.781%
2020-03-19	13.0400	13.0400	13.0400	13.0400	-2.102%	803	+59.586%
2020-03-18	13.3200	13.3200	13.3200	13.3200	-7.564%	286	+56.231%
2020-03-17	14.1000	14.4100	14.1000	14.4100	-2.371%	4,743	+44.414%
2020-03-16	14.7600	14.7600	14.7600	14.7600	-24.655%	267	+40.989%
2020-03-10	19.4600	19.5900	19.4600	19.5900	-8.573%	282	+6.228%
2020-03-05	21.4270	21.4270	21.4270	21.4270	-1.294%	181	-2.880%
2020-03-04	21.7080	21.7080	21.7080	21.7080	+1.689%	458	-4.137%
2020-02-28	21.3475	21.3475	21.3475	21.3475	-1.123%	182	-2.518%
2020-02-25	21.5900	21.5900	21.5900	21.5900	-5.253%	236	-3.613%
2020-02-11	22.7870	22.7870	22.7870	22.7870	+6.456%	162	-8.676%
2020-02-04	21.1125	21.4050	21.1125	21.4050	-3.451%	1,305	-2.780%
2020-01-23	22.1700	22.1700	22.1700	22.1700	-4.150%	118	-6.134%
2020-01-22	23.1300	23.1300	23.1300	23.1300	-4.697%	182	-10.030%
2020-01-15	24.2700	24.2700	24.2700	24.2700	+0.663%	1,000	-14.256%
2020-01-14	24.1101	24.1101	24.1101	24.1101	+3.833%	500	-13.688%
2020-01-09	23.2200	23.2200	23.2200	23.2200	-4.464%	285	-10.379%
2019-12-23	24.3050	24.3050	24.3050	24.3050	+1.737%	296	-14.380%
2019-12-19	23.8900	23.8900	23.8900	23.8900	+2.841%	149	-12.892%
2019-12-11	23.2300	23.2300	23.2300	23.2300	+1.752%	205	-10.418%
2019-12-09	22.8300	22.8300	22.8300	22.8300	-9.116%	108	-8.848%
2019-11-15	25.1200	25.1200	25.1200	25.1200	+1.046%	152	-17.158%
2019-11-05	24.8600	24.8600	24.8600	24.8600	-4.015%	132	-16.291%
2019-10-29	25.9000	25.9000	25.9000	25.9000	+1.449%	2,324	-19.653%
2019-10-11	25.5300	25.5300	25.5300	25.5300	+6.331%	200	-18.488%
2019-10-01	24.0100	24.0100	24.0100	24.0100	-2.675%	1,044	-13.328%
2019-09-25	24.6700	24.6700	24.6700	24.6700	-1.830%	124	-15.647%
2019-09-11	25.1300	25.1300	25.1300	25.1300	+5.944%	1,049	-17.191%
2019-09-05	23.7200	23.7200	23.7200	23.7200	+2.109%	500	-12.268%
2019-08-27	23.2300	23.2300	23.2300	23.2300	+9.421%	708	-10.418%
2019-08-20	21.4000	21.4000	21.2300	21.2300	-4.926%	1,555	-1.978%
2019-08-19	22.3300	22.3300	22.3300	22.3300	+10.381%	1,358	-6.807%
2019-08-15	20.2300	20.2300	20.2300	20.2300	-4.440%	273	+2.867%
2019-08-07	20.8000	21.1700	20.8000	21.1700	+3.117%	461	-1.701%
2019-08-06	20.5615	20.8450	20.5300	20.5300	-0.449%	731	+1.364%
2019-08-02	20.6225	20.6225	20.6225	20.6225	-10.879%	284	+0.909%
2019-07-17	23.1400	23.1400	23.1400	23.1400	-3.342%	911	-10.069%
2019-07-16	23.9400	23.9400	23.9400	23.9400	+0.462%	100	-13.074%
2019-07-15	23.8300	23.8300	23.8300	23.8300	-3.911%	150	-12.673%
2019-07-10	24.8000	24.8000	24.8000	24.8000	+0.895%	136	-16.089%
2019-07-09	24.5800	24.5800	24.5800	24.5800	+6.684%	221	-15.338%
2019-07-02	23.0400	23.0400	23.0400	23.0400	-4.517%	674	-9.679%
2019-06-26	24.1300	24.1300	24.1300	24.1300	-2.544%	112	-13.759%
2019-06-21	24.7600	24.7600	24.7600	24.7600	-0.442%	258	-15.953%
2019-06-18	24.8700	24.8700	24.8700	24.8700	+3.410%	163	-16.325%
2019-06-14	24.0500	24.0500	24.0500	24.0500	+2.515%	748	-13.472%
2019-06-11	23.4600	23.4600	23.4600	23.4600	+0.773%	425	-11.296%
2019-06-05	23.3200	23.3200	23.2800	23.2800	-8.885%	282	-10.610%
2019-05-23	25.5800	25.5800	25.5500	25.5500	+1.833%	372	-18.552%
2019-05-16	25.0900	25.0900	25.0900	25.0900	+2.744%	173	-17.059%
2019-05-15	24.4200	24.4200	24.4200	24.4200	+0.287%	164	-14.783%
2019-05-14	24.3500	24.3500	24.3500	24.3500	-7.730%	355	-14.538%
2019-04-24	25.9100	26.3900	25.9100	26.3900	-3.333%	308	-21.144%
2019-04-23	27.3000	27.3000	27.2900	27.3000	+1.752%	778	-23.773%
2019-04-22	26.8300	26.8800	26.8300	26.8300	+2.955%	497	-22.438%
2019-04-16	26.0600	26.0600	26.0600	26.0600	+1.125%	160	-20.146%
2019-04-15	25.7700	25.7700	25.7700	25.7700	+7.734%	491	-19.247%
2019-04-09	23.9200	23.9200	23.9200	23.9200	-1.685%	312	-13.002%
2019-04-08	24.3300	24.3300	24.3300	24.3300	-0.205%	212	-14.468%
2019-04-05	24.3800	24.3800	24.3800	24.3800	-2.363%	296	-14.643%
2019-04-04	24.9700	24.9700	24.9700	24.9700	-0.873%	107	-16.660%
2019-04-03	25.8000	25.8000	25.1900	25.1900	-1.060%	969	-17.388%
2019-04-01	25.4600	25.4600	25.4600	25.4600	+1.637%	372	-18.264%
2019-03-29	25.0500	25.0500	25.0500	25.0500	-4.571%	248	-16.926%
2019-03-26	26.2500	26.2500	26.2500	26.2500	-1.538%	287	-20.724%
2019-03-25	25.8600	26.6600	25.8600	26.6600	-1.805%	441	-21.943%
2019-03-19	27.1500	27.1500	27.1500	27.1500	-4.804%	130	-23.352%
2019-03-18	28.5200	28.5200	28.5200	28.5200	+1.676%	260	-27.034%
2019-03-14	26.5800	28.0500	26.1500	28.0500	-2.604%	1,769	-25.811%
2019-03-13	25.6000	28.8000	25.6000	28.8000	+21.263%	2,823	-27.743%
2019-03-05	25.0000	25.0000	23.7500	23.7500	0.000%	752	-12.379%
2019-03-04	23.7500	23.7500	23.7500	23.7500	+5.556%	171	-12.379%
2019-03-01	18.7500	22.5000	18.7000	22.5000	+79.928%	1,157	-7.511%
2019-02-28	12.5050	12.5050	12.5050	12.5050	-54.937%	444	+66.413%
2019-02-11	27.7500	27.7500	27.7500	27.7500	-7.500%	859	-25.009%
2019-01-16	29.8125	30.0000	29.8125	30.0000	-7.336%	317	-30.633%
2019-01-04	32.3000	32.3750	32.3000	32.3750	+4.435%	405	-35.722%
2018-12-28	31.0000	31.0000	31.0000	31.0000	-7.012%	157	-32.871%
2018-12-24	33.3375	33.3375	33.3375	33.3375	-1.310%	210	-37.578%
2018-12-21	33.7800	33.7800	33.7800	33.7800	-10.070%	117	-38.396%
2018-12-13	37.5625	37.5625	37.5625	37.5625	+9.448%	499	-44.599%
2018-12-04	34.3200	34.3200	34.3200	34.3200	-11.603%	269	-39.365%
2018-11-26	38.8250	38.8250	38.8250	38.8250	+19.618%	127	-46.401%
2018-11-14	32.8125	32.8125	32.4575	32.4575	+3.450%	895	-35.885%
2018-11-07	31.3750	31.3750	31.3750	31.3750	+6.809%	471	-33.673%
2018-11-01	29.3750	29.3750	29.3750	29.3750	+0.858%	303	-29.157%
2018-10-30	29.1250	29.1250	29.1250	29.1250	-2.949%	215	-28.549%
2018-10-24	29.1875	30.0100	29.1875	30.0100	+1.729%	314	-30.656%
2018-10-11	29.2500	29.5000	29.2500	29.5000	-3.673%	800	-29.458%
2018-10-10	30.7500	30.8125	30.4125	30.6250	+4.656%	1,400	-32.049%
2018-10-09	29.2625	29.2625	29.2625	29.2625	+8.099%	499	-28.885%
2018-10-04	27.0625	27.0700	27.0625	27.0700	+4.866%	705	-23.125%
2018-10-02	25.8138	25.8138	25.8138	25.8138	+3.722%	257	-19.384%
2018-09-24	25.0750	25.0750	24.8875	24.8875	-0.251%	730	-16.384%
2018-09-20	24.7925	24.9500	24.7925	24.9500	+5.832%	1,301	-16.593%
2018-09-12	23.5750	23.5750	23.5750	23.5750	+4.603%	410	-11.729%
2018-09-11	22.6125	22.7450	22.5375	22.5375	+3.621%	2,073	-7.665%
2018-09-05	21.7500	21.7500	21.7500	21.7500	-3.441%	480	-4.322%
2018-08-27	22.5625	22.5625	22.5250	22.5250	-8.759%	301	-7.614%
2018-08-17	25.6850	25.6850	24.6875	24.6875	+2.544%	2,440	-15.706%
2018-08-09	24.0750	24.0750	24.0750	24.0750	+5.165%	200	-13.562%
2018-07-19	22.9750	22.9750	22.8925	22.8925	-10.225%	254	-9.097%
2018-07-12	25.5000	25.5000	25.5000	25.5000	-7.167%	883	-18.392%
2018-06-28	27.4688	27.4688	27.4688	27.4688	+0.868%	133	-24.241%
2018-06-14	27.2325	27.2325	27.2325	27.2325	-2.914%	300	-23.584%
2018-06-13	28.0500	28.0500	28.0500	28.0500	+5.086%	102	-25.811%
2018-06-05	26.5625	26.6925	26.5625	26.6925	+1.928%	426	-22.038%
2018-05-30	26.1875	26.1875	26.1875	26.1875	-0.626%	783	-20.535%
2018-05-29	26.3525	26.3525	26.3525	26.3525	+4.237%	127	-21.032%
2018-05-24	25.2813	25.2813	25.2813	25.2813	+0.124%	381	-17.686%
2018-05-23	25.2500	25.2500	25.2500	25.2500	-1.463%	560	-17.584%
2018-05-15	25.6250	25.6250	25.6250	25.6250	+3.588%	215	-18.790%
2018-05-09	24.7375	24.7375	24.7375	24.7375	+2.698%	303	-15.877%
2018-04-30	24.5500	24.5500	24.0875	24.0875	-2.322%	587	-13.607%
2018-04-27	24.6600	24.6600	24.6600	24.6600	+3.185%	372	-15.612%
2018-04-25	23.8988	23.8988	23.8988	23.8988	-1.803%	235	-12.924%
2018-04-19	23.8875	24.3375	23.8750	24.3375	+7.273%	1,219	-14.494%
2018-04-17	22.6875	22.6875	22.6875	22.6875	+6.514%	1,245	-8.275%
2018-04-11	21.2500	21.3000	21.2500	21.3000	-2.405%	636	-2.300%
2018-04-10	21.8500	21.8500	21.8250	21.8250	-2.294%	456	-4.651%
2018-04-09	22.1975	22.3375	22.1975	22.3375	+0.112%	333	-6.838%
2018-04-06	22.3125	22.3125	22.3125	22.3125	+1.779%	471	-6.734%
2018-04-05	21.8825	22.0500	21.8825	21.9225	+3.225%	2,248	-5.075%
2018-04-03	21.5850	21.6100	21.2375	21.2375	+1.023%	852	-2.013%
2018-04-02	21.0225	21.0225	21.0225	21.0225	+3.115%	220	-1.011%
2018-03-28	19.9075	20.3875	19.9075	20.3875	+4.524%	1,410	+2.072%
2018-03-27	20.2750	20.2750	19.5050	19.5050	-1.676%	1,763	+6.691%
2018-03-23	19.8375	19.8375	19.8375	19.8375	+1.536%	556	+4.902%
2018-03-12	19.5375	19.5375	19.5375	19.5375	+5.210%	100	+6.513%
2018-03-02	18.5700	18.5700	18.5700	18.5700	-1.681%	490	+12.062%
2018-02-28	19.1525	19.1525	18.8875	18.8875	-2.352%	2,096	+10.179%
2018-02-27	19.3425	19.3425	19.3425	19.3425	+1.883%	545	+7.587%
2018-02-22	18.9850	18.9850	18.9850	18.9850	-0.784%	425	+9.613%
2018-02-21	18.9835	19.1350	18.9835	19.1350	+6.424%	438	+8.754%
2018-02-15	17.9425	17.9800	17.9425	17.9800	+2.029%	765	+15.740%
2018-02-14	17.6225	17.6225	17.6225	17.6225	+2.695%	1,978	+18.088%
2018-02-13	17.1175	17.1600	17.1175	17.1600	+1.523%	1,495	+21.270%
2018-02-09	16.6250	16.9025	16.6250	16.9025	-0.938%	847	+23.118%
2018-02-08	17.0675	17.0675	17.0625	17.0625	+1.472%	1,905	+21.963%
2018-02-07	16.8125	16.8975	16.7594	16.8150	-1.045%	4,412	+23.759%
2018-02-06	17.0300	17.0725	16.9925	16.9925	-2.872%	2,230	+22.466%
2018-02-02	17.5650	17.5775	17.4950	17.4950	+1.464%	889	+18.948%
2018-02-01	17.0550	17.2425	17.0550	17.2425	+3.808%	372	+20.690%
2018-01-31	16.6100	16.6100	16.6100	16.6100	-4.814%	11,441	+25.286%
2018-01-10	17.4500	17.4500	17.4500	17.4500	-0.286%	1,000	+19.255%
2018-01-08	17.8575	17.8650	17.3750	17.5000	-1.892%	35,272	+18.914%
2018-01-03	17.7500	17.8375	17.7500	17.8375	+1.929%	200	+16.664%
2017-12-20	17.6100	17.6225	17.5000	17.5000	+4.759%	1,945	+18.914%
2017-12-06	16.7050	16.7050	16.7050	16.7050	+1.550%	100	+24.573%
2017-12-01	16.4500	16.4525	16.4500	16.4500	+10.849%	1,006	+26.505%
2017-11-17	14.8400	14.8400	14.8400	14.8400	+6.190%	163	+40.229%
2017-10-30	13.9750	13.9750	13.9750	13.9750	-2.698%	312	+48.909%
2017-10-16	14.3625	14.3625	14.3625	14.3625	+3.532%	100	+44.891%
2017-10-11	13.9550	13.9550	13.8725	13.8725	+8.294%	536	+50.009%
2017-09-27	12.7875	12.8100	12.7875	12.8100	-2.008%	2,037	+62.451%
2017-09-08	13.0725	13.0725	13.0725	13.0725	-4.927%	277	+59.189%
2017-08-25	13.7500	13.7500	13.7500	13.7500	+2.516%	100	+51.345%
2017-08-24	13.4125	13.4125	13.4125	13.4125	-1.342%	204	+55.154%
2017-08-14	13.6150	13.6150	13.5950	13.5950	-1.217%	300	+53.071%
2017-08-08	13.7750	13.7750	13.7625	13.7625	-1.644%	255	+51.208%
2017-08-01	13.8710	14.0500	13.8710	13.9925	+1.029%	813	+48.723%
2017-07-19	13.8500	13.8500	13.8500	13.8500	+0.727%	416	+50.253%
2017-07-11	13.7850	13.8450	13.7500	13.7500	-4.927%	2,402	+51.345%
2017-06-30	14.4625	14.4625	14.4625	14.4625	+3.674%	200	+43.889%
2017-06-12	13.9550	13.9550	13.9500	13.9500	-1.256%	1,686	+49.176%
2017-05-11	14.1275	14.1275	14.1275	14.1275	-2.603%	243	+47.301%
2017-05-08	14.5050	14.5975	14.5050	14.5050	+1.345%	782	+43.468%
2017-05-04	14.3125	14.3125	14.3125	14.3125	-5.231%	320	+45.397%
2017-04-11	15.1025	15.1025	15.1025	15.1025	-2.454%	891	+37.792%
2017-03-22	15.4825	15.4825	15.4825	15.4825	-4.473%	321	+34.410%
2017-02-13	16.2075	16.2075	16.2075	16.2075	+2.823%	118	+28.397%
2017-02-03	15.7625	15.7625	15.7625	15.7625	-4.614%	169	+32.022%
2017-01-11	16.5250	16.5250	16.4475	16.5250	-5.247%	301	+25.930%
2017-01-05	17.4400	17.4400	17.4400	17.4400	+5.617%	191	+19.323%
2016-12-30	16.5125	16.5125	16.5125	16.5125	-0.091%	225	+26.026%
2016-12-28	16.5300	16.5300	16.5275	16.5275	+7.741%	600	+25.911%
2016-12-02	15.3400	15.3400	15.3400	15.3400	-1.871%	300	+35.658%
2016-10-14	15.6325	15.6325	15.6325	15.6325	-0.414%	106	+33.120%
2016-10-11	15.6975	15.6975	15.6975	15.6975	-8.161%	248	+32.569%
2016-10-03	17.0925	17.0925	17.0925	17.0925	+2.812%	189	+21.749%
2016-09-14	16.6250	16.6250	16.6225	16.6250	-1.321%	5,000	+25.173%
2016-09-12	16.8475	16.8475	16.8475	16.8475	+2.729%	100	+23.520%
2016-09-09	16.4000	16.4000	16.4000	16.4000	-3.473%	100	+26.890%
2016-09-08	17.0900	17.0900	16.9900	16.9900	-1.891%	592	+22.484%
2016-09-06	17.3175	17.3175	17.3175	17.3175	-1.395%	429	+20.167%
2016-09-02	17.5625	17.5625	17.5625	17.5625	-2.498%	188	+18.491%
2016-08-31	18.0125	18.0125	18.0125	18.0125	-7.200%	429	+15.531%
2016-08-26	19.4100	19.4100	19.4100	19.4100	-1.284%	188	+7.213%
2016-08-25	19.7475	19.7475	19.6625	19.6625	+4.811%	1,180	+5.836%
2016-08-15	18.7600	18.7600	18.7600	18.7600	+3.862%	186	+10.928%
2016-08-09	17.9975	18.0625	17.9975	18.0625	+3.942%	8,750	+15.211%
2016-08-08	17.3775	17.3775	17.3775	17.3775	-0.330%	100	+19.753%
2016-08-03	17.4350	17.4350	17.4350	17.4350	-0.237%	664	+19.358%
2016-08-02	16.1675	17.5450	16.1675	17.4764	+19.681%	10,200	+19.075%
2016-07-20	14.6025	14.6025	14.6025	14.6025	-2.243%	250	+42.510%
2016-07-14	14.9000	14.9375	14.9000	14.9375	-3.208%	430	+39.314%
2016-07-11	15.5875	15.5875	15.4325	15.4325	+0.341%	211	+34.845%
2016-07-08	15.3775	15.3800	15.3775	15.3800	+1.451%	612	+35.306%
2016-06-29	15.4875	15.4875	15.1600	15.1600	+11.512%	1,391	+37.269%
2016-05-13	13.5950	13.5950	13.5950	13.5950	+5.139%	120	+53.071%
2016-04-28	12.9305	12.9305	12.9305	12.9305	-6.045%	100	+60.937%
2016-04-19	13.7500	13.7625	13.7500	13.7625	-0.036%	400	+51.208%
2016-04-18	13.7675	13.7675	13.7675	13.7675	+7.980%	200	+51.153%
2016-04-01	12.7500	12.7500	12.7500	12.7500	-3.097%	13,297	+63.216%
2016-03-30	13.1575	13.1575	13.1575	13.1575	+1.212%	125	+58.161%
2016-03-24	12.6500	13.0000	12.6500	13.0000	+3.195%	1,262	+60.077%
2016-02-11	12.5975	12.5975	12.5975	12.5975	-0.572%	100	+65.192%
2016-02-10	12.7700	12.7700	12.6700	12.6700	+2.177%	410	+64.246%
2016-02-05	12.4275	12.6601	12.4000	12.4000	+3.183%	2,960	+67.823%
2016-02-04	11.8850	12.0175	11.8850	12.0175	-0.270%	1,300	+73.164%
2016-02-03	12.0500	12.0500	12.0500	12.0500	+6.637%	185	+72.697%
2016-01-25	11.3000	11.3000	11.3000	11.3000	+3.079%	376	+84.159%
2016-01-20	10.9625	10.9625	10.9625	10.9625	-5.292%	456	+89.829%
2016-01-13	11.5750	11.5750	11.5750	11.5750	-4.240%	260	+79.784%
2016-01-07	12.0750	12.1200	12.0550	12.0875	0.000%	1,380	+72.161%
2016-01-05	12.0875	12.0875	12.0875	12.0875	+4.972%	130	+72.161%
2015-12-28	11.5525	11.5525	11.5150	11.5150	-3.032%	800	+80.721%
2015-12-21	11.8750	11.8750	11.8750	11.8750	+1.171%	445	+75.242%
2015-12-18	11.7375	11.7375	11.7375	11.7375	-0.845%	100	+77.295%
2015-12-17	11.9325	11.9428	11.8375	11.8375	0.000%	670	+75.797%
2015-12-16	11.8375	11.8375	11.8375	11.8375	+2.935%	452	+75.797%
2015-12-10	11.5000	11.5000	11.5000	11.5000	+1.344%	5,725	+80.957%
2015-12-02	11.4500	11.4500	11.3475	11.3475	+0.443%	787	+83.388%
2015-12-01	11.2975	11.2975	11.2975	11.2975	+0.758%	150	+84.200%
2015-11-30	11.2125	11.2125	11.2125	11.2125	+1.563%	160	+85.596%
2015-11-23	11.0400	11.0400	11.0400	11.0400	+0.227%	160	+88.496%
2015-11-20	11.0150	11.0150	11.0150	11.0150	+5.205%	150	+88.924%
2015-11-09	10.3925	10.4700	10.3925	10.4700	+0.263%	3,915	+98.758%
2015-11-04	10.4325	10.4575	10.4325	10.4425	+0.759%	745	+99.282%
2015-10-28	10.4075	10.4075	10.3638	10.3638	+0.595%	400	+100.795%
2015-10-26	10.3025	10.3025	10.3025	10.3025	-2.300%	960	+101.990%
2015-10-22	10.4725	10.5450	10.4725	10.5450	+0.214%	1,095	+97.345%
2015-10-20	10.5225	10.5225	10.5225	10.5225	-1.197%	380	+97.767%
2015-10-19	10.5625	10.6500	10.5625	10.6500	-4.205%	670	+95.399%
2015-10-13	11.1175	11.1175	11.1175	11.1175	-2.092%	405	+87.182%
2015-10-02	11.3550	11.3550	11.3550	11.3550	+0.888%	304	+83.267%
2015-09-29	11.2600	11.2600	11.2550	11.2550	-1.896%	230	+84.896%
2015-09-25	11.4725	11.4725	11.4725	11.4725	+5.060%	358	+81.390%
2015-09-22	10.9200	10.9200	10.9200	10.9200	-6.567%	240	+90.568%
2015-09-15	11.6875	11.6875	11.6875	11.6875	+3.429%	120	+78.053%
2015-09-11	11.2775	11.3050	11.2775	11.3000	+3.409%	1,916	+84.159%
2015-09-04	10.9275	10.9275	10.9275	10.9275	-4.396%	700	+90.437%
2015-09-02	11.4300	11.4300	11.4300	11.4300	-0.175%	310	+82.065%
2015-08-27	11.4500	11.4500	11.4500	11.4500	-4.424%	120	+81.747%
2015-08-12	11.9800	11.9800	11.9800	11.9800	-0.042%	512	+73.706%
2015-08-11	11.9850	11.9850	11.9850	11.9850	-0.642%	110	+73.634%
2015-08-06	12.0625	12.0625	12.0625	12.0625	+0.166%	240	+72.518%
2015-07-27	12.0425	12.0425	12.0425	12.0425	-0.762%	130	+72.805%
2015-07-20	12.1325	12.1350	12.1325	12.1350	+0.331%	1,000	+71.487%
2015-07-16	12.0950	12.0950	12.0950	12.0950	+2.413%	280	+72.055%
2015-07-13	11.8100	11.8100	11.8100	11.8100	+0.233%	140	+76.207%
2015-07-10	11.7825	11.7825	11.7825	11.7825	-0.695%	510	+76.618%
2015-07-09	11.8650	11.8650	11.8650	11.8650	+0.850%	160	+75.390%
2015-07-06	11.7650	11.7650	11.7650	11.7650	+1.510%	400	+76.881%
2015-07-02	11.5525	11.5900	11.5525	11.5900	+0.065%	828	+79.551%
2015-06-30	11.5825	11.5825	11.5825	11.5825	+2.184%	1,784	+79.668%
2015-06-24	11.2450	11.3350	11.2450	11.3350	+1.545%	246	+83.591%
2015-06-23	11.2325	11.2325	11.1625	11.1625	-1.652%	1,220	+86.428%
2015-06-22	11.2700	11.3500	11.2700	11.3500	+4.584%	3,608	+83.348%
2015-06-08	10.8675	10.8675	10.8525	10.8525	+2.069%	231	+91.753%
2015-05-28	10.6325	10.6325	10.6325	10.6325	+0.188%	820	+95.721%
2015-05-27	10.6125	10.6125	10.6125	10.6125	-2.816%	598	+96.090%
2015-05-20	10.8881	10.9200	10.8881	10.9200	+2.080%	700	+90.568%
2015-05-08	10.6965	10.6975	10.6965	10.6975	+0.564%	320	+94.531%
2015-05-05	10.6375	10.6375	10.6375	10.6375	-1.527%	353	+95.629%
2015-05-01	10.8025	10.8025	10.8025	10.8025	-0.461%	250	+92.641%
2015-04-29	10.8525	10.8525	10.8525	10.8525	-1.341%	100	+91.753%
2015-04-24	11.0000	11.0025	11.0000	11.0000	-1.367%	647	+89.182%
2015-04-20	11.1525	11.1525	11.1525	11.1525	-0.313%	100	+86.595%
2015-04-17	11.1775	11.1875	11.0500	11.1875	-3.348%	3,360	+86.011%
2015-04-15	11.5525	11.5750	11.5525	11.5750	+0.221%	525	+79.784%
2015-04-14	11.5495	11.5495	11.5495	11.5495	+2.253%	125	+80.181%
2015-04-09	11.3170	11.3170	11.2900	11.2950	+2.916%	4,250	+84.241%
2015-04-08	10.8825	11.0675	10.8825	10.9750	+2.093%	3,132	+89.613%
2015-04-06	10.7500	10.7500	10.7500	10.7500	+1.535%	348	+93.581%
2015-03-30	10.5875	10.5875	10.5875	10.5875	+4.568%	126	+96.553%
2015-03-26	10.3225	10.3225	10.1250	10.1250	-5.704%	1,380	+105.531%
2015-03-25	10.7375	10.7375	10.7375	10.7375	+4.046%	238	+93.807%
2015-03-18	10.3200	10.3300	10.3200	10.3200	+2.356%	3,200	+101.647%
2015-03-13	10.1925	10.1925	10.0825	10.0825	-1.225%	380	+106.397%
2015-03-11	10.2075	10.2075	10.2075	10.2075	-7.120%	125	+103.870%
2015-03-09	11.0000	11.0000	10.9750	10.9900	-9.826%	4,912	+89.354%
2015-03-05	11.4200	12.2500	11.4200	12.1875	+7.166%	6,348	+70.749%
2015-02-26	11.3725	11.3725	11.3725	11.3725	-5.583%	1,260	+82.985%
2015-02-19	12.0850	12.0950	12.0450	12.0450	-0.864%	1,245	+72.769%
2015-02-17	12.0650	12.1500	12.0650	12.1500	+5.652%	51,930	+71.276%
2015-02-12	11.5000	11.5000	11.5000	11.5000	+2.816%	671	+80.957%
2015-02-09	11.1850	11.1850	11.1850	11.1850	-0.321%	293	+86.053%
2015-02-06	11.2575	11.2575	11.2100	11.2210	-0.940%	5,331	+85.456%
2015-02-05	11.3275	11.3275	11.3275	11.3275	+0.981%	127	+83.712%
2015-02-04	11.2100	11.2175	11.1900	11.2175	+1.723%	900	+85.514%
2015-02-03	11.0875	11.0875	10.9950	11.0275	+2.265%	1,320	+88.710%
2015-01-30	10.7833	10.7833	10.7833	10.7833	-1.297%	479	+92.984%
2015-01-29	10.9250	10.9250	10.9250	10.9250	+0.069%	373	+90.481%
2015-01-28	11.0250	11.0250	10.9175	10.9175	+1.440%	1,046	+90.611%
2015-01-27	10.7625	10.7625	10.7625	10.7625	+1.869%	1,003	+93.357%
2015-01-26	10.4875	10.5650	10.4875	10.5650	-0.095%	718	+96.971%
2015-01-23	10.5250	10.5750	10.5200	10.5750	-0.381%	800	+96.785%
2015-01-22	10.4875	10.6425	10.4875	10.6154	-1.504%	1,713	+96.036%
2015-01-21	10.6625	10.7775	10.6625	10.7775	+5.636%	632	+93.087%
2015-01-20	10.3000	10.3000	10.2013	10.2025	+3.238%	1,756	+103.970%
2015-01-16	9.7950	9.8825	9.7950	9.8825	+1.541%	2,053	+110.574%
2015-01-15	9.7363	9.7363	9.7325	9.7325	-0.891%	475	+113.820%
2015-01-14	9.8200	9.8200	9.8200	9.8200	+1.368%	1,394	+111.914%
2015-01-12	9.6875	9.6875	9.6225	9.6875	+0.077%	3,390	+114.813%
2015-01-09	9.6513	9.6800	9.6513	9.6800	-0.548%	813	+114.979%
2015-01-08	9.7275	9.7333	9.7275	9.7333	+1.494%	492	+113.802%
2015-01-07	9.5900	9.5900	9.5900	9.5900	+2.649%	236	+116.997%
2015-01-06	9.3425	9.3425	9.3425	9.3425	+2.132%	388	+122.746%
2015-01-05	9.1313	9.1475	9.1313	9.1475	-1.560%	1,180	+127.494%
2014-12-30	9.2825	9.2975	9.2825	9.2925	-1.654%	1,719	+123.944%
2014-12-29	9.4488	9.4488	9.4488	9.4488	+0.680%	167	+120.240%

.dark-mode .bN7nd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bN7nd1{ color: #333333; background-color: white; border: 2px solid #333333; }FYRTYFamilyMart Co Ltdstock OTC

FYRTY
FamilyMart Co Ltd
stock OTC