Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
481.44
0.00 (0.00%)
Nov 5, 2026, 4:00 PM EST
FRCOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 464.00 | 481.44 | 464.00 | 481.44 | 481.44 | - | 17 |
| Nov 4, 2026 | 481.44 | 481.44 | 481.44 | 481.44 | 481.44 | 1.05% | 2 |
| Nov 3, 2026 | 484.87 | 484.87 | 476.43 | 476.43 | 476.43 | -1.46% | 6 |
| Nov 2, 2026 | 487.59 | 487.59 | 483.48 | 483.48 | 483.48 | 1.41% | 3 |
| Oct 30, 2026 | 500.06 | 500.06 | 454.00 | 476.76 | 476.76 | -2.63% | 15 |
| Oct 29, 2026 | 490.08 | 490.08 | 479.39 | 489.64 | 489.64 | 2.62% | 14 |
| Oct 28, 2026 | 448.16 | 486.68 | 448.16 | 477.13 | 477.13 | 6.50% | 90 |
| Oct 27, 2026 | 489.93 | 489.93 | 448.00 | 448.00 | 448.00 | -7.30% | 106 |
| Oct 26, 2026 | 494.49 | 494.49 | 483.29 | 483.29 | 483.29 | -2.32% | 2,016 |
| Oct 23, 2026 | 508.17 | 508.17 | 460.14 | 494.77 | 494.77 | 9.02% | 47 |
| Oct 22, 2026 | 500.71 | 500.71 | 453.84 | 453.84 | 453.84 | -7.01% | 15 |
| Oct 21, 2026 | 499.24 | 499.24 | 488.05 | 488.05 | 488.05 | 2.19% | 15,014 |
| Oct 20, 2026 | 456.07 | 477.60 | 456.07 | 477.60 | 477.60 | 2.93% | 5 |
| Oct 19, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -2.61% | 17 |
| Oct 16, 2026 | 455.79 | 497.42 | 455.79 | 476.44 | 476.44 | -6.03% | 14 |
| Oct 15, 2026 | 460.06 | 507.02 | 460.06 | 507.02 | 507.02 | 9.28% | 11 |
| Oct 14, 2026 | 452.74 | 463.98 | 452.74 | 463.98 | 463.98 | -0.77% | 109 |
| Oct 13, 2026 | 447.31 | 467.59 | 447.31 | 467.59 | 467.59 | 8.13% | 1,304 |
| Oct 12, 2026 | 432.44 | 432.44 | 432.44 | 432.44 | 432.44 | -7.29% | 1 |
| Oct 9, 2026 | 476.80 | 477.25 | 432.27 | 466.42 | 466.42 | -1.29% | 39 |
| Oct 8, 2026 | 508.33 | 508.33 | 472.50 | 472.50 | 472.50 | 8.33% | 103 |
| Oct 7, 2026 | 470.01 | 470.01 | 436.16 | 436.16 | 436.16 | -8.07% | 16 |
| Oct 6, 2026 | 454.82 | 493.48 | 454.82 | 474.43 | 474.43 | 2.86% | 28 |
| Oct 5, 2026 | 495.03 | 495.03 | 453.50 | 461.26 | 461.26 | 1.10% | 13 |
| Oct 2, 2026 | 476.97 | 476.97 | 434.69 | 456.23 | 456.23 | 3.93% | 58 |
| Oct 1, 2026 | 482.85 | 482.85 | 438.97 | 438.97 | 438.97 | 1.61% | 13 |
| Sep 30, 2026 | 432.01 | 471.69 | 432.01 | 432.01 | 432.01 | 3.87% | 23 |
| Sep 29, 2026 | 455.71 | 455.71 | 415.93 | 415.93 | 415.93 | 1.03% | 2 |
| Sep 28, 2026 | 454.66 | 454.66 | 411.61 | 411.68 | 411.68 | -3.24% | 50 |
| Sep 25, 2026 | 456.10 | 456.26 | 415.38 | 425.48 | 425.48 | 4.55% | 131 |
| Sep 24, 2026 | 447.09 | 447.09 | 406.98 | 406.98 | 406.98 | -5.50% | 5 |
| Sep 23, 2026 | 452.03 | 452.03 | 411.29 | 430.65 | 430.65 | -0.78% | 30 |
| Sep 22, 2026 | 455.25 | 455.41 | 413.74 | 434.02 | 434.02 | 2.83% | 21 |
| Sep 21, 2026 | 411.81 | 422.07 | 411.81 | 422.07 | 422.07 | -1.20% | 4 |
| Sep 18, 2026 | 427.21 | 446.21 | 427.21 | 427.21 | 427.21 | 2.82% | 29 |
| Sep 17, 2026 | 423.73 | 457.08 | 415.51 | 415.51 | 415.51 | -2.69% | 2,822 |
| Sep 15, 2026 | 409.77 | 427.00 | 409.77 | 427.00 | 427.00 | 3.81% | 14 |
| Sep 14, 2026 | 410.50 | 451.68 | 410.50 | 411.34 | 411.34 | -5.14% | 41 |
| Sep 11, 2026 | 456.52 | 456.52 | 413.69 | 433.65 | 433.65 | 1.38% | 11,394 |
| Sep 10, 2026 | 451.25 | 451.25 | 406.72 | 427.74 | 427.74 | -2.01% | 19 |
| Sep 9, 2026 | 453.42 | 453.42 | 436.53 | 436.53 | 436.53 | -2.27% | 5 |
| Sep 8, 2026 | 426.53 | 466.84 | 426.53 | 446.69 | 446.69 | -3.97% | 5 |
| Sep 4, 2026 | 465.13 | 465.13 | 465.13 | 465.13 | 465.13 | 6.52% | 1 |
| Sep 3, 2026 | 415.96 | 436.68 | 415.96 | 436.68 | 436.68 | -2.72% | 3 |
| Sep 2, 2026 | 421.77 | 460.14 | 421.77 | 448.87 | 448.87 | -0.61% | 14 |
| Sep 1, 2026 | 419.31 | 462.11 | 419.31 | 451.65 | 451.65 | 4.99% | 126 |
| Aug 31, 2026 | 458.00 | 473.82 | 430.17 | 430.17 | 430.17 | -3.60% | 13 |
| Aug 28, 2026 | 434.66 | 446.25 | 434.66 | 446.25 | 446.25 | 4.47% | 7 |
| Aug 27, 2026 | 427.00 | 427.16 | 427.00 | 427.16 | 427.16 | -7.85% | 2 |
| Aug 26, 2026 | 474.77 | 474.77 | 463.53 | 463.53 | 463.53 | 6.77% | 9 |