Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
446.69
-18.44 (-3.97%)
At close: Sep 8, 2026
FRCOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 434.13 | 434.13 | 434.13 | 434.13 | 434.13 | -7.23% | 1 |
| Aug 24, 2026 | 457.69 | 478.95 | 456.85 | 467.98 | 467.98 | 3.76% | 32 |
| Aug 21, 2026 | 485.01 | 485.01 | 440.14 | 451.04 | 451.04 | -5.54% | 557 |
| Aug 20, 2026 | 497.45 | 497.45 | 455.34 | 477.50 | 477.50 | -4.01% | 10 |
| Aug 19, 2026 | 498.36 | 498.36 | 475.78 | 497.45 | 497.45 | 11.27% | 13 |
| Aug 18, 2026 | 468.32 | 468.32 | 447.06 | 447.06 | 447.06 | -7.19% | 16 |
| Aug 17, 2026 | 458.75 | 505.07 | 458.75 | 481.70 | 481.70 | -0.56% | 17 |
| Aug 14, 2026 | 509.39 | 509.39 | 484.42 | 484.42 | 484.42 | 3.88% | 213 |
| Aug 13, 2026 | 466.34 | 466.34 | 466.34 | 466.34 | 466.34 | -9.51% | 1 |
| Aug 12, 2026 | 515.35 | 515.35 | 515.35 | 515.35 | 515.35 | 9.49% | 10 |
| Aug 11, 2026 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | -6.58% | 1 |
| Aug 7, 2026 | 481.30 | 503.84 | 478.88 | 503.84 | 503.84 | 0.57% | 10 |
| Aug 6, 2026 | 524.05 | 524.05 | 477.94 | 500.98 | 500.98 | 2.13% | 106 |
| Aug 5, 2026 | 464.21 | 506.02 | 464.21 | 490.53 | 490.53 | -4.85% | 13 |
| Aug 4, 2026 | 484.15 | 525.88 | 484.15 | 515.53 | 515.53 | 2.22% | 9 |
| Aug 3, 2026 | 519.94 | 519.94 | 504.35 | 504.35 | 504.35 | 3.06% | 71 |
| Jul 31, 2026 | 508.74 | 508.74 | 469.96 | 489.35 | 489.35 | -2.66% | 19 |
| Jul 30, 2026 | 519.12 | 519.59 | 484.09 | 502.71 | 502.71 | 0.10% | 27 |
| Jul 29, 2026 | 517.45 | 517.45 | 493.33 | 502.20 | 502.20 | 2.62% | 23 |
| Jul 28, 2026 | 510.87 | 510.87 | 466.96 | 489.37 | 489.37 | 1.89% | 441 |
| Jul 27, 2026 | 491.65 | 491.65 | 468.80 | 480.30 | 480.30 | -0.19% | 17 |
| Jul 24, 2026 | 488.17 | 488.17 | 481.24 | 481.24 | 481.24 | 0.77% | 2 |
| Jul 23, 2026 | 491.80 | 491.80 | 446.01 | 477.57 | 477.57 | 4.08% | 62 |
| Jul 22, 2026 | 458.85 | 458.85 | 458.85 | 458.85 | 458.85 | -8.03% | 5 |
| Jul 21, 2026 | 520.70 | 520.70 | 475.72 | 498.93 | 498.93 | 6.72% | 11 |
| Jul 20, 2026 | 467.53 | 467.53 | 467.53 | 467.53 | 467.53 | -7.85% | 1 |
| Jul 17, 2026 | 507.34 | 507.34 | 507.34 | 507.34 | 507.34 | 0.34% | 1 |
| Jul 16, 2026 | 506.17 | 506.17 | 505.61 | 505.61 | 505.61 | 9.86% | 1,410 |
| Jul 15, 2026 | 460.74 | 484.43 | 459.11 | 460.23 | 460.23 | -4.78% | 89 |
| Jul 14, 2026 | 471.53 | 483.32 | 471.53 | 483.32 | 483.32 | 0.91% | 26 |
| Jul 13, 2026 | 526.02 | 526.02 | 478.96 | 478.96 | 478.96 | -5.82% | 11 |
| Jul 10, 2026 | 483.30 | 531.12 | 483.30 | 508.54 | 508.54 | -6.69% | 18 |
| Jul 9, 2026 | 535.16 | 551.50 | 535.16 | 545.00 | 545.00 | 6.15% | 1,424 |
| Jul 8, 2026 | 511.67 | 536.14 | 511.67 | 513.44 | 513.44 | -7.26% | 10 |
| Jul 7, 2026 | 515.37 | 566.34 | 505.37 | 553.66 | 553.66 | 3.15% | 13 |
| Jul 6, 2026 | 562.50 | 562.50 | 510.79 | 536.78 | 536.78 | 5.88% | 19 |
| Jul 2, 2026 | 485.76 | 511.14 | 482.62 | 506.97 | 506.97 | -0.22% | 206 |
| Jul 1, 2026 | 530.46 | 530.46 | 508.10 | 508.10 | 508.10 | -3.40% | 323 |
| Jun 30, 2026 | 537.49 | 537.49 | 512.68 | 525.96 | 525.96 | 0.42% | 551 |
| Jun 29, 2026 | 548.76 | 548.76 | 523.75 | 523.75 | 523.75 | 0.95% | 30 |
| Jun 26, 2026 | 540.80 | 540.80 | 496.81 | 518.81 | 518.81 | 0.10% | 118 |