Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
450.76
+18.00 (4.16%)
At close: Feb 18, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 378.19 | 378.19 | 378.19 | 378.19 | 378.19 | 6.80% | 47 |
| Oct 30, 2025 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | -4.57% | 3 |
| Oct 28, 2025 | 351.27 | 371.06 | 351.27 | 371.06 | 371.06 | 0.02% | 32 |
| Oct 27, 2025 | 352.10 | 371.00 | 352.10 | 371.00 | 371.00 | -2.50% | 7 |
| Oct 23, 2025 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 9.69% | 1 |
| Oct 17, 2025 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 2.57% | 1 |
| Oct 14, 2025 | 338.22 | 338.22 | 338.22 | 338.22 | 338.22 | 4.07% | 349 |
| Oct 9, 2025 | 325.75 | 325.75 | 325.00 | 325.00 | 325.00 | 4.21% | 3 |
| 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 |