Fast Retailing Co., Ltd. (FRA:FR7H)
Germany · Delayed Price · Currency is EUR 3.220
-0.420 (-11.54%)
At close: Feb 20, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -11.54% | - |
| Feb 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.18% | - |
| Feb 17, 2026 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | 10.80% | 917 |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Feb 12, 2026 | 3.50 | 3.82 | 3.50 | 3.82 | 3.82 | 15.76% | 600 |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -11.76% | - |
| Feb 10, 2026 | 3.42 | 3.74 | 3.42 | 3.74 | 3.74 | 1.08% | 1,000 |
| Feb 9, 2026 | 3.38 | 3.70 | 3.38 | 3.70 | 3.70 | 23.33% | 1,264 |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | - |
| Feb 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Feb 2, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 4.79% | 200 |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jan 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Jan 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jan 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Jan 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jan 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jan 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Jan 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Jan 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 12, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -7.47% | 320 |
| Jan 9, 2026 | 3.18 | 3.48 | 3.18 | 3.48 | 3.48 | 21.68% | 3 |
| Jan 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Jan 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jan 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Dec 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 6.67% | - |
| Dec 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | - |
| Dec 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Dec 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | - |
| Dec 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -12.34% | - |
| Dec 17, 2025 | 2.92 | 3.08 | 2.82 | 3.08 | 3.08 | 7.69% | 45 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Dec 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Dec 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Dec 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.41% | - |
| Dec 10, 2025 | 2.76 | 3.12 | 2.76 | 3.12 | 3.12 | 11.43% | 2 |
| Dec 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Dec 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.96% | - |
| Dec 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |