Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 316.70
-1.70 (-0.53%)
At close: Oct 23, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 180 |
| 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% | 30 |
| Oct 13, 2025 | 286.40 | 289.10 | 286.40 | 289.10 | 289.10 | 1.62% | 30 |
| Oct 10, 2025 | 287.70 | 287.70 | 284.50 | 284.50 | 284.50 | 1.61% | 89 |
| Oct 9, 2025 | 267.30 | 280.00 | 267.30 | 280.00 | 280.00 | 6.54% | 190 |
| Oct 8, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -1.43% | 60 |
| Oct 7, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -2.95% | 60 |
| Oct 6, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | 6.02% | 60 |
| Oct 3, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -1.37% | 10 |
| Oct 2, 2025 | 257.60 | 262.70 | 257.60 | 262.70 | 262.70 | -1.13% | 10 |
| Oct 1, 2025 | 258.90 | 265.70 | 258.90 | 265.70 | 265.70 | 4.03% | 31 |
| Sep 30, 2025 | 256.40 | 256.40 | 255.40 | 255.40 | 255.40 | -0.47% | 18 |
| Sep 29, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -0.77% | 302 |
| Sep 26, 2025 | 260.20 | 260.20 | 252.60 | 258.60 | 258.60 | -1.30% | 302 |
| Sep 25, 2025 | 258.20 | 262.00 | 258.20 | 262.00 | 262.00 | -0.34% | 55 |
| Sep 24, 2025 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -1.46% | 4 |
| Sep 23, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.60% | 6 |
| Sep 22, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 0.08% | 6 |
| Sep 19, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -5.56% | 6 |
| Sep 18, 2025 | 276.50 | 280.60 | 276.50 | 280.60 | 280.60 | 3.66% | 6 |
| Sep 17, 2025 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -0.62% | 11 |
| Sep 16, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -4.72% | 11 |
| Sep 15, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 2.92% | 11 |
| Sep 12, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 0.04% | 20 |
| Sep 11, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -1.84% | 20 |
| Sep 10, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -0.21% | 20 |
| Sep 9, 2025 | 277.80 | 283.50 | 277.80 | 283.50 | 283.50 | - | 3 |
| Sep 8, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 2.64% | 56 |
| Sep 5, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -1.36% | 56 |
| Sep 4, 2025 | 274.90 | 280.00 | 274.60 | 280.00 | 280.00 | 4.95% | 56 |
| Sep 3, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 1.48% | 180 |
| Sep 2, 2025 | 261.50 | 262.90 | 261.50 | 262.90 | 262.90 | -2.49% | 180 |
| Sep 1, 2025 | 263.40 | 269.60 | 263.40 | 269.60 | 269.60 | -0.63% | 25 |
| Aug 29, 2025 | 266.90 | 271.30 | 266.90 | 271.30 | 271.30 | -0.44% | 50 |
| Aug 28, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.07% | 33 |
| Aug 27, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | 271.31 | -0.84% | 33 |
| Aug 26, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 273.60 | -1.54% | - |
| Aug 25, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 277.88 | 0.40% | - |
| Aug 22, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 276.79 | -0.64% | - |
| Aug 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 278.58 | -2.54% | - |
| Aug 20, 2025 | 283.70 | 287.30 | 283.70 | 287.30 | 285.84 | 1.63% | 33 |
| Aug 19, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 281.26 | -1.19% | - |
| Aug 18, 2025 | 286.10 | 286.10 | 286.10 | 286.10 | 284.65 | 1.17% | - |
| Aug 15, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 281.36 | 3.51% | - |