Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 366.10
+0.40 (0.11%)
At close: Feb 20, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 362.70 | 366.10 | 362.70 | 366.10 | 366.10 | 0.11% | 6 |
| Feb 19, 2026 | 366.90 | 366.90 | 365.70 | 365.70 | 365.70 | -0.81% | 13 |
| Feb 18, 2026 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | 0.19% | - |
| Feb 17, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.68% | - |
| Feb 16, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | -3.26% | - |
| Feb 13, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 1.10% | - |
| Feb 12, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | 0.65% | 16 |
| Feb 11, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | 0.68% | - |
| Feb 10, 2026 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | 0.55% | 20 |
| Feb 9, 2026 | 361.00 | 366.80 | 361.00 | 366.80 | 366.80 | 8.01% | 43 |
| Feb 6, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -0.12% | - |
| Feb 5, 2026 | 336.20 | 340.00 | 336.20 | 340.00 | 340.00 | 2.32% | 40 |
| Feb 4, 2026 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0.36% | - |
| Feb 3, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | 1.81% | - |
| Feb 2, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | 3.67% | - |
| Jan 30, 2026 | 313.60 | 313.70 | 313.60 | 313.70 | 313.70 | 0.64% | 3 |
| Jan 29, 2026 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | -2.59% | - |
| Jan 28, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.09% | - |
| Jan 27, 2026 | 320.20 | 326.90 | 319.70 | 319.70 | 319.70 | -0.81% | 31 |
| Jan 26, 2026 | 321.30 | 322.30 | 321.30 | 322.30 | 322.30 | 0.72% | 10 |
| Jan 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.57% | - |
| Jan 22, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | -2.96% | - |
| Jan 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.03% | 15 |
| Jan 20, 2026 | 336.30 | 338.50 | 336.30 | 338.50 | 338.50 | 0.74% | 1 |
| Jan 19, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.44% | - |
| Jan 16, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -1.95% | - |
| Jan 15, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | -1.09% | - |
| Jan 14, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.81% | - |
| Jan 13, 2026 | 350.80 | 350.80 | 345.20 | 345.20 | 345.20 | -1.03% | 134 |
| Jan 12, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | 3.01% | 20 |
| Jan 9, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | 6.54% | - |
| Jan 8, 2026 | 311.60 | 317.80 | 311.60 | 317.80 | 317.80 | 3.25% | 33 |
| Jan 7, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | -1.60% | - |
| Jan 6, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | 1.53% | - |
| Jan 5, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | -2.38% | - |
| Jan 2, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | 3.00% | 10 |
| Dec 30, 2025 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -0.84% | - |
| Dec 29, 2025 | 306.10 | 309.00 | 306.10 | 309.00 | 309.00 | -0.32% | 2 |
| Dec 23, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.49% | - |
| Dec 22, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -0.16% | - |
| 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% | - |