Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS
· Delayed Price · Currency is USD
313.35
0.00 (0.00%)
At close: Nov 21, 2024
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 313.35 | 313.35 | 313.35 | 313.35 | 313.35 | -5.33% | 3 |
| Oct 28, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0.15% | 1 |
| Oct 22, 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | -6.90% | 1 |
| Oct 15, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -6.37% | 3 |
| Oct 14, 2024 | 379.15 | 379.15 | 379.15 | 379.15 | 379.15 | 2.65% | 1 |
| Oct 10, 2024 | 355.20 | 369.36 | 355.20 | 369.36 | 369.36 | 5.41% | 6 |
| Oct 1, 2024 | 350.41 | 350.41 | 350.41 | 350.41 | 350.41 | 16.55% | 3 |
| Sep 17, 2024 | 300.81 | 300.81 | 300.65 | 300.65 | 300.65 | -7.36% | 3 |
| Sep 13, 2024 | 324.55 | 324.55 | 324.55 | 324.55 | 324.55 | 7.00% | 1 |
| Sep 4, 2024 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | -6.64% | 8 |
| Sep 3, 2024 | 324.93 | 324.93 | 324.90 | 324.90 | 324.90 | 3.35% | 2 |
| Aug 29, 2024 | 314.36 | 314.36 | 314.36 | 314.36 | 314.36 | 9.82% | 1 |
| Aug 20, 2024 | 286.25 | 286.25 | 286.25 | 286.25 | 284.69 | 8.02% | 420 |
| Aug 7, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.56 | -0.38% | 350 |
| Aug 6, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.55 | 0.21% | 1 |
| Aug 1, 2024 | 265.45 | 265.45 | 265.45 | 265.45 | 264.01 | -0.36% | 1 |
| Jul 25, 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 264.95 | 2.74% | 1 |
| Jul 23, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 257.89 | -2.15% | 301 |
| Jul 17, 2024 | 264.54 | 265.00 | 264.50 | 265.00 | 263.56 | -3.08% | 200 |
| Jul 15, 2024 | 279.00 | 279.00 | 273.41 | 273.41 | 271.92 | -5.13% | 51 |
| Jul 11, 2024 | 285.00 | 288.20 | 285.00 | 288.20 | 286.63 | 10.97% | 102 |
| May 23, 2024 | 260.00 | 260.00 | 259.70 | 259.70 | 258.29 | -0.21% | 15 |
| May 15, 2024 | 260.24 | 260.24 | 260.24 | 260.24 | 258.83 | 1.46% | 100 |
| May 10, 2024 | 256.54 | 256.54 | 256.50 | 256.50 | 255.10 | -4.17% | 5 |
| May 8, 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 266.19 | -0.87% | 1 |
| May 6, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.53 | 3.43% | 1 |
| Apr 16, 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 259.62 | -6.12% | 24 |
| Apr 12, 2024 | 269.00 | 278.05 | 269.00 | 278.05 | 276.54 | -2.40% | 12 |
| Apr 11, 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 283.35 | -0.33% | 200 |
| Apr 10, 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 284.29 | -3.02% | 5 |
| Apr 4, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 293.15 | -2.42% | 1 |
| Mar 25, 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 300.41 | 0.02% | 2 |
| Mar 20, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 300.36 | - | 1 |
| Mar 18, 2024 | 306.00 | 306.00 | 300.00 | 302.00 | 300.36 | 2.03% | 31 |
| Mar 14, 2024 | 295.75 | 295.99 | 295.75 | 295.99 | 294.38 | 2.07% | 2 |
| Feb 29, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.42 | 0.07% | 1 |
| Feb 28, 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 288.22 | -1.60% | 3 |
| Feb 27, 2024 | 294.40 | 294.50 | 294.40 | 294.50 | 292.90 | -0.79% | 2 |
| Feb 22, 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 295.22 | 12.02% | 1 |
| Feb 6, 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 263.56 | -2.30% | 15 |
| Feb 5, 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 269.77 | 3.33% | 5 |
| Jan 22, 2024 | 266.50 | 266.50 | 262.50 | 262.50 | 261.07 | 0.72% | 600 |
| Jan 17, 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 259.20 | 2.00% | 20 |
| Jan 11, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.11 | 7.25% | 1 |
| Jan 9, 2024 | 235.00 | 238.24 | 235.00 | 238.24 | 236.94 | 1.81% | 4 |
| Jan 8, 2024 | 234.50 | 234.50 | 234.00 | 234.00 | 232.73 | -4.42% | 3 |
| Jan 2, 2024 | 238.66 | 244.83 | 238.66 | 244.83 | 243.49 | -2.09% | 9 |
| Dec 29, 2023 | 250.05 | 250.05 | 250.05 | 250.05 | 248.69 | -1.94% | 1 |
| Dec 28, 2023 | 255.00 | 255.00 | 254.90 | 255.00 | 253.61 | 1.59% | 4 |
| Dec 22, 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 249.63 | 2.45% | 1 |
| Dec 7, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 243.67 | -5.53% | 100 |
| Dec 6, 2023 | 259.34 | 259.34 | 259.34 | 259.34 | 257.93 | 3.49% | 1 |
| Nov 29, 2023 | 250.90 | 250.90 | 250.60 | 250.60 | 249.24 | -0.36% | 3 |