Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 309.00
+4.10 (1.34%)
At close: Dec 19, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 305.00 | 309.40 | 305.00 | 309.00 | 309.00 | 1.34% | 53 |
| Dec 18, 2025 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | -1.80% | - |
| Dec 17, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 1.14% | - |
| Dec 16, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -1.79% | - |
| Dec 15, 2025 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | 0.87% | - |
| Dec 12, 2025 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | -0.93% | - |
| Dec 11, 2025 | 306.90 | 312.80 | 306.90 | 312.80 | 312.80 | 2.46% | 4 |
| Dec 10, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | -0.16% | - |
| Dec 9, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | -0.75% | - |
| Dec 8, 2025 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | -2.93% | - |
| Dec 5, 2025 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 0.25% | - |
| Dec 4, 2025 | 317.30 | 317.30 | 316.60 | 316.60 | 316.60 | 1.77% | 26 |
| Dec 3, 2025 | 311.20 | 311.20 | 311.10 | 311.10 | 311.10 | -0.03% | 3 |
| Dec 2, 2025 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | 1.37% | - |
| Dec 1, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -1.85% | - |
| Nov 28, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | 0.13% | - |
| Nov 27, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | -0.41% | - |
| Nov 26, 2025 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | 2.15% | - |
| Nov 25, 2025 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | 3.71% | - |
| Nov 24, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 0.03% | - |
| Nov 21, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.30% | - |
| Nov 20, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0.84% | - |
| Nov 19, 2025 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | 2.48% | - |
| Nov 18, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -1.99% | - |
| Nov 17, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | -4.39% | - |
| Nov 14, 2025 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | -1.74% | - |
| Nov 13, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | -1.96% | - |
| Nov 12, 2025 | 325.10 | 325.10 | 321.50 | 321.50 | 321.50 | -1.86% | 36 |
| Nov 11, 2025 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | 0.74% | - |
| Nov 10, 2025 | 325.10 | 325.20 | 325.10 | 325.20 | 325.20 | 1.62% | 10 |
| Nov 7, 2025 | 319.30 | 320.00 | 319.30 | 320.00 | 320.00 | 1.01% | 5 |
| Nov 6, 2025 | 316.70 | 316.80 | 316.70 | 316.80 | 316.80 | 0.48% | 50 |
| Nov 5, 2025 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | 0.70% | - |
| Nov 4, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | -2.76% | 20 |
| Nov 3, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.25% | - |
| Oct 31, 2025 | 313.90 | 322.80 | 313.90 | 322.80 | 322.80 | 4.13% | 16 |
| Oct 30, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.06% | - |
| Oct 29, 2025 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -3.00% | - |
| Oct 28, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | -0.22% | 4 |
| Oct 27, 2025 | 321.60 | 322.20 | 320.50 | 320.50 | 320.50 | 1.97% | 24 |
| Oct 24, 2025 | 310.20 | 314.30 | 310.20 | 314.30 | 314.30 | -0.76% | 2 |
| Oct 23, 2025 | 310.20 | 316.70 | 310.20 | 316.70 | 316.70 | -0.53% | 18 |
| Oct 22, 2025 | 311.30 | 318.40 | 310.00 | 318.40 | 318.40 | 2.68% | 106 |
| Oct 21, 2025 | 309.50 | 310.10 | 309.50 | 310.10 | 310.10 | 0.39% | 17 |
| Oct 20, 2025 | 308.80 | 308.90 | 308.80 | 308.90 | 308.90 | 5.86% | 44 |
| Oct 17, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -2.31% | - |
| Oct 16, 2025 | 298.00 | 298.70 | 298.00 | 298.70 | 298.70 | -0.33% | 180 |
| Oct 15, 2025 | 295.70 | 299.70 | 295.70 | 299.70 | 299.70 | 3.81% | 17 |
| Oct 14, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | -0.14% | - |
| Oct 13, 2025 | 286.40 | 289.10 | 286.40 | 289.10 | 289.10 | 1.62% | 30 |