Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
385.91
-1.29 (-0.33%)
At close: Mar 30, 2026
FRCOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 371.48 | 400.33 | 371.48 | 385.91 | 385.91 | -0.33% | 19 |
| Mar 27, 2026 | 398.48 | 398.48 | 387.20 | 387.20 | 387.20 | -2.28% | 104 |
| Mar 26, 2026 | 405.40 | 405.40 | 396.25 | 396.25 | 396.25 | 4.04% | 132 |
| Mar 25, 2026 | 409.38 | 409.38 | 380.85 | 380.85 | 380.85 | -2.33% | 8 |
| Mar 24, 2026 | 405.49 | 405.49 | 389.95 | 389.95 | 389.95 | -1.89% | 9 |
| Mar 23, 2026 | 397.45 | 397.45 | 397.45 | 397.45 | 397.45 | 0.78% | 1,603 |
| Mar 20, 2026 | 387.38 | 408.69 | 380.06 | 394.38 | 394.38 | 2.81% | 14 |
| Mar 19, 2026 | 413.23 | 413.23 | 378.76 | 383.58 | 383.58 | -5.51% | 60 |
| Mar 18, 2026 | 407.36 | 411.24 | 405.95 | 405.95 | 405.95 | 2.26% | 262 |
| Mar 17, 2026 | 421.34 | 421.34 | 396.96 | 396.96 | 396.96 | -4.70% | 5 |
| Mar 16, 2026 | 426.75 | 426.75 | 408.51 | 416.53 | 416.53 | 0.13% | 45 |
| Mar 13, 2026 | 424.04 | 424.04 | 416.00 | 416.00 | 416.00 | -0.10% | 133 |
| Mar 12, 2026 | 394.36 | 423.67 | 394.36 | 416.42 | 416.42 | 4.44% | 21 |
| Mar 11, 2026 | 419.08 | 419.37 | 398.72 | 398.72 | 398.72 | -4.96% | 10 |
| Mar 10, 2026 | 393.26 | 427.34 | 393.26 | 419.52 | 419.52 | 3.52% | 406 |
| Mar 9, 2026 | 419.35 | 420.70 | 392.48 | 405.25 | 405.25 | 4.35% | 579 |
| Mar 6, 2026 | 419.19 | 419.19 | 387.10 | 388.35 | 388.35 | -6.40% | 6 |
| Mar 5, 2026 | 426.21 | 426.37 | 384.51 | 414.90 | 414.90 | 0.03% | 256 |
| Mar 4, 2026 | 429.54 | 429.54 | 398.15 | 414.77 | 414.77 | -4.74% | 11 |
| Mar 2, 2026 | 408.88 | 435.40 | 408.72 | 435.40 | 435.40 | 0.25% | 7 |
| Feb 26, 2026 | 456.94 | 456.94 | 415.22 | 434.34 | 434.34 | 1.01% | 81 |
| Feb 24, 2026 | 450.24 | 450.24 | 430.00 | 430.00 | 430.00 | 0.58% | 13 |
| Feb 23, 2026 | 415.18 | 440.74 | 414.34 | 427.54 | 427.54 | 0.69% | 18 |
| Feb 20, 2026 | 435.54 | 435.54 | 413.14 | 424.62 | 424.62 | -2.78% | 13 |
| Feb 19, 2026 | 420.36 | 442.14 | 420.36 | 436.78 | 436.78 | -3.10% | 65 |
| Feb 18, 2026 | 461.34 | 461.34 | 450.76 | 450.76 | 450.76 | 4.16% | 9 |
| Feb 17, 2026 | 449.04 | 449.04 | 432.76 | 432.76 | 432.76 | -6.66% | 507 |
| Feb 13, 2026 | 433.52 | 473.34 | 433.52 | 463.65 | 463.65 | 4.98% | 43 |
| Feb 12, 2026 | 424.96 | 464.23 | 424.96 | 441.65 | 441.65 | -3.40% | 31 |
| Feb 11, 2026 | 450.16 | 464.25 | 450.16 | 457.21 | 457.21 | 3.55% | 25 |
| Feb 10, 2026 | 454.74 | 454.74 | 428.20 | 441.55 | 441.55 | 1.46% | 130 |
| Feb 9, 2026 | 420.00 | 451.04 | 417.12 | 435.18 | 435.18 | 2.50% | 85 |
| Feb 6, 2026 | 424.39 | 424.55 | 418.44 | 424.55 | 424.55 | 0.60% | 1,343 |
| Feb 5, 2026 | 423.35 | 423.35 | 404.76 | 422.03 | 422.03 | 6.82% | 6,682 |
| Feb 4, 2026 | 410.13 | 410.13 | 395.09 | 395.09 | 395.09 | -1.23% | 186 |
| Feb 3, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -3.10% | 3 |
| Jan 21, 2026 | 412.78 | 412.78 | 412.78 | 412.78 | 412.78 | 2.43% | 2 |
| Jan 14, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 1 |
| Jan 12, 2026 | 405.50 | 405.50 | 403.00 | 403.00 | 403.00 | 2.81% | 30 |
| Jan 9, 2026 | 385.90 | 392.00 | 385.90 | 392.00 | 392.00 | 3.40% | 7 |
| Jan 8, 2026 | 376.25 | 381.34 | 372.66 | 379.13 | 379.13 | 5.70% | 230 |
| Dec 26, 2025 | 358.69 | 358.69 | 358.69 | 358.69 | 358.69 | -3.06% | 10 |
| Dec 18, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 7 |
| Dec 17, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | 14 |
| Dec 11, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 40 |
| Nov 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 5.03% | 29 |
| Nov 20, 2025 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | -1.41% | 1 |
| Nov 18, 2025 | 341.15 | 347.65 | 334.40 | 347.65 | 347.65 | -0.67% | 191 |
| Nov 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -9.56% | 25 |
| Nov 11, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 2.33% | 12 |