Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
476.44
-30.58 (-6.03%)
At close: Oct 16, 2026
FRCOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |