Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
311.89
0.00 (0.00%)
At close: Oct 7, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 297.19 | 311.89 | 297.19 | 311.89 | 311.89 | 7.97% | 9 |
| Sep 30, 2025 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | -7.25% | 16 |
| Sep 29, 2025 | 311.76 | 320.65 | 311.45 | 311.45 | 311.45 | 0.18% | 3 |
| Sep 24, 2025 | 320.20 | 320.20 | 301.71 | 310.88 | 310.88 | 3.03% | 4 |
| Sep 23, 2025 | 301.41 | 308.78 | 301.41 | 301.74 | 301.74 | -0.21% | 27 |
| Sep 22, 2025 | 327.95 | 327.95 | 302.37 | 302.37 | 302.37 | -7.81% | 16 |
| Sep 17, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 3.79% | 20 |
| Sep 15, 2025 | 316.01 | 316.01 | 316.01 | 316.01 | 316.01 | -4.86% | 1 |
| Sep 5, 2025 | 340.00 | 340.00 | 332.15 | 332.15 | 332.15 | 3.46% | 689 |
| Aug 28, 2025 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | -7.26% | 6 |
| Aug 21, 2025 | 346.19 | 346.19 | 346.19 | 346.19 | 346.19 | 4.20% | 2,601 |
| Aug 19, 2025 | 315.77 | 332.24 | 315.77 | 332.24 | 332.24 | -1.79% | 2 |
| Aug 18, 2025 | 351.79 | 351.79 | 338.30 | 338.30 | 338.30 | 7.72% | 21 |
| Aug 8, 2025 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | -1.48% | 10 |
| Jul 31, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | 5.69% | 100 |
| Jul 28, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | -1.27% | 100 |
| Jul 25, 2025 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | 4.91% | 28 |
| Jul 16, 2025 | 283.94 | 291.18 | 283.94 | 291.18 | 291.18 | -2.88% | 19 |
| Jul 10, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -6.88% | 150 |
| Jul 9, 2025 | 321.96 | 321.96 | 321.96 | 321.96 | 321.96 | -4.56% | 219 |
| Jul 8, 2025 | 337.35 | 337.35 | 337.35 | 337.35 | 337.35 | -3.34% | 140 |
| Jul 2, 2025 | 349.89 | 349.89 | 349.00 | 349.00 | 349.00 | 10.79% | 3 |
| Jun 23, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.56% | 4 |
| Jun 17, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.53% | 2,501 |
| May 29, 2025 | 349.00 | 349.00 | 331.70 | 331.70 | 331.70 | 0.99% | 8 |
| May 1, 2025 | 328.45 | 328.45 | 328.45 | 328.45 | 328.45 | 2.00% | 4,000 |
| Apr 10, 2025 | 316.93 | 323.27 | 306.83 | 322.00 | 322.00 | 4.16% | 239 |
| Apr 9, 2025 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | 4.69% | 601 |