Fast Retailing Co., Ltd. (FRA:FR7H)
Germany · Delayed Price · Currency is EUR 2.920
+0.060 (2.10%)
At close: Jan 5, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.34% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Dec 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.73% | - |
| Dec 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Nov 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Nov 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.85% | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Nov 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Nov 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.15% | - |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Nov 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.71% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Nov 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | - |
| Nov 4, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 2.56% | 276 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | - |
| Oct 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |