Skip to main content
logo
Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
500.00
0.00 (0.00%)
At close: May 29, 2026

FRCOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026500.00500.00500.00500.00500.00-10
May 28, 2026499.84500.00471.68500.00500.007.37%22,026
May 27, 2026495.84495.84465.67465.67465.67-4.34%88
May 26, 2026499.79499.95453.25486.81486.81-2.12%17
May 22, 2026474.00497.36452.13497.36497.367.83%457
May 21, 2026441.44481.02441.44461.23461.231.26%8
May 20, 2026455.47455.47455.47455.47455.472.22%27
May 18, 2026466.51466.51445.59445.59445.590.69%3
May 15, 2026474.45474.45431.98442.52442.522.62%54
May 14, 2026431.23431.23431.23431.23431.23-6.00%1
May 13, 2026438.37479.10438.37458.74458.745.89%7,007
May 12, 2026475.92475.92433.21433.21433.21-9.33%15,018
May 11, 2026455.76499.84455.76477.80477.80-0.36%8,013
May 8, 2026499.84499.84458.28479.53479.535.38%42,562
May 7, 2026457.06477.78455.03455.03455.03-6.89%24
May 6, 2026499.84499.84488.70488.70488.702.09%9
May 5, 2026490.20490.20478.68478.68478.683.17%9
May 4, 2026487.91487.91443.06463.96463.960.86%21
May 1, 2026460.00460.00460.00460.00460.00-6.41%27
Apr 30, 2026491.33491.49491.33491.49491.493.67%9
Apr 29, 2026475.38475.38452.10474.08474.084.43%4
Apr 28, 2026474.86474.86453.99453.99453.995.55%10
Apr 27, 2026474.72474.88430.10430.10430.10-2.27%10
Apr 24, 2026460.42460.42419.77440.10440.101.38%5
Apr 23, 2026414.17453.44414.17434.12434.12-3.68%12
Apr 22, 2026471.76471.76450.70450.70450.70-0.39%4
Apr 21, 2026485.43485.43441.56452.45452.45-3.99%12
Apr 20, 2026472.47493.29449.21471.25471.25-1.16%18
Apr 17, 2026497.95497.95453.46476.80476.801.77%7
Apr 16, 2026490.53490.53468.49468.49468.49-2.50%4
Apr 15, 2026490.91491.88445.52480.50480.50-3.28%24
Apr 14, 2026496.81496.81496.81496.81496.810.57%1
Apr 13, 2026449.95493.98449.95493.98493.983.69%303
Apr 10, 2026499.84499.84452.98476.41476.41-3.80%213
Apr 9, 2026515.14515.14435.16495.23495.2315.14%133
Apr 8, 2026453.91453.91430.10430.10430.103.46%29
Apr 6, 2026388.39415.70388.39415.70415.704.07%1,527
Apr 2, 2026418.11418.11380.78399.43399.43-1.22%14
Apr 1, 2026422.31422.31403.93404.36404.364.78%353
Mar 30, 2026371.48400.33371.48385.91385.91-0.33%19
Mar 27, 2026398.48398.48387.20387.20387.20-2.28%104
Mar 26, 2026405.40405.40396.25396.25396.254.04%132
Mar 25, 2026409.38409.38380.85380.85380.85-2.33%8
Mar 24, 2026405.49405.49389.95389.95389.95-1.89%9
Mar 23, 2026397.45397.45397.45397.45397.450.78%1,603
Mar 20, 2026387.38408.69380.06394.38394.382.81%14
Mar 19, 2026413.23413.23378.76383.58383.58-5.51%60
Mar 18, 2026407.36411.24405.95405.95405.952.26%262
Mar 17, 2026421.34421.34396.96396.96396.96-4.70%5
Mar 16, 2026426.75426.75408.51416.53416.530.13%45