Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 350.10
+0.50 (0.14%)
At close: Mar 13, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | 0.14% | - |
| Mar 12, 2026 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | 2.43% | - |
| Mar 11, 2026 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | -4.45% | - |
| Mar 10, 2026 | 349.40 | 357.20 | 349.40 | 357.20 | 357.20 | 4.57% | 15 |
| Mar 9, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | -3.31% | - |
| Mar 6, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 0.11% | - |
| Mar 5, 2026 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -2.46% | - |
| Mar 4, 2026 | 347.10 | 361.80 | 347.10 | 361.80 | 361.80 | 3.28% | 14 |
| Mar 3, 2026 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | -5.53% | - |
| Mar 2, 2026 | 365.10 | 370.80 | 365.10 | 370.80 | 370.80 | -0.91% | 8 |
| Feb 27, 2026 | 369.40 | 375.90 | 369.40 | 374.20 | 374.20 | 3.14% | 80 |
| Feb 26, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | -0.93% | - |
| Feb 25, 2026 | 366.20 | 366.20 | 366.20 | 366.20 | 364.74 | 1.13% | - |
| Feb 24, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 360.65 | -0.22% | - |
| Feb 23, 2026 | 362.90 | 362.90 | 362.90 | 362.90 | 361.45 | -0.87% | - |
| Feb 20, 2026 | 362.70 | 366.10 | 362.70 | 366.10 | 364.64 | 0.11% | 6 |
| Feb 19, 2026 | 366.90 | 366.90 | 365.70 | 365.70 | 364.24 | -0.81% | 13 |
| Feb 18, 2026 | 368.70 | 368.70 | 368.70 | 368.70 | 367.23 | 0.19% | - |
| Feb 17, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 366.53 | 0.68% | - |
| Feb 16, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 364.04 | -3.26% | - |
| Feb 13, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 376.29 | 1.10% | - |
| Feb 12, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 372.21 | 0.65% | 16 |
| Feb 11, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 369.82 | 0.68% | - |
| Feb 10, 2026 | 368.80 | 368.80 | 368.80 | 368.80 | 367.33 | 0.55% | 20 |
| Feb 9, 2026 | 361.00 | 366.80 | 361.00 | 366.80 | 365.34 | 8.01% | 43 |
| Feb 6, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 338.24 | -0.12% | - |
| Feb 5, 2026 | 336.20 | 340.00 | 336.20 | 340.00 | 338.64 | 2.32% | 40 |
| Feb 4, 2026 | 332.30 | 332.30 | 332.30 | 332.30 | 330.97 | 0.36% | - |
| Feb 3, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 329.78 | 1.81% | - |
| Feb 2, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 323.90 | 3.67% | - |
| Jan 30, 2026 | 313.60 | 313.70 | 313.60 | 313.70 | 312.45 | 0.64% | 3 |
| Jan 29, 2026 | 311.70 | 311.70 | 311.70 | 311.70 | 310.46 | -2.59% | - |
| Jan 28, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.72 | 0.09% | - |
| Jan 27, 2026 | 320.20 | 326.90 | 319.70 | 319.70 | 318.42 | -0.81% | 31 |
| Jan 26, 2026 | 321.30 | 322.30 | 321.30 | 322.30 | 321.01 | 0.72% | 10 |
| Jan 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.72 | -1.57% | - |
| Jan 22, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 323.80 | -2.96% | - |
| Jan 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 333.66 | -1.03% | 15 |
| Jan 20, 2026 | 336.30 | 338.50 | 336.30 | 338.50 | 337.15 | 0.74% | 1 |
| Jan 19, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 334.66 | -0.44% | - |
| Jan 16, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 336.15 | -1.95% | - |
| Jan 15, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 342.83 | -1.09% | - |
| Jan 14, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 346.61 | 0.81% | - |
| Jan 13, 2026 | 350.80 | 350.80 | 345.20 | 345.20 | 343.82 | -1.03% | 134 |
| Jan 12, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 347.41 | 3.01% | 20 |
| Jan 9, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 337.25 | 6.54% | - |
| Jan 8, 2026 | 311.60 | 317.80 | 311.60 | 317.80 | 316.53 | 3.25% | 33 |
| Jan 7, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 306.57 | -1.60% | - |
| Jan 6, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 311.55 | 1.53% | - |
| Jan 5, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | -2.38% | - |