Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS · Delayed Price · Currency is USD
545.00
+31.56 (6.15%)
At close: Jul 9, 2026
FRCOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 541.39 | 541.39 | 518.27 | 518.27 | 518.27 | 0.18% | 4 |
| Jun 24, 2026 | 532.00 | 532.00 | 517.31 | 517.31 | 517.31 | 2.25% | 107 |
| Jun 23, 2026 | 529.50 | 529.50 | 482.34 | 505.92 | 505.92 | -4.73% | 45 |
| Jun 22, 2026 | 532.01 | 532.01 | 505.44 | 531.04 | 531.04 | 6.26% | 40 |
| Jun 18, 2026 | 499.76 | 525.58 | 499.76 | 499.76 | 499.76 | 1.40% | 5 |
| Jun 17, 2026 | 544.47 | 544.49 | 492.88 | 492.88 | 492.88 | -3.74% | 6,006 |
| Jun 16, 2026 | 489.17 | 512.05 | 489.17 | 512.05 | 512.05 | 4.78% | 2 |
| Jun 15, 2026 | 488.86 | 506.00 | 488.70 | 488.70 | 488.70 | -2.26% | 29 |
| Jun 12, 2026 | 482.10 | 500.00 | 482.10 | 500.00 | 500.00 | 6.74% | 1,506 |
| Jun 11, 2026 | 468.41 | 468.41 | 468.41 | 468.41 | 468.41 | 2.07% | 1 |
| Jun 9, 2026 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | -7.84% | 1 |
| Jun 8, 2026 | 521.29 | 521.45 | 474.72 | 497.97 | 497.97 | 7.19% | 11 |
| Jun 5, 2026 | 508.32 | 508.32 | 464.55 | 464.55 | 464.55 | -5.84% | 3 |
| Jun 4, 2026 | 468.85 | 517.04 | 468.10 | 493.34 | 493.34 | 3.23% | 604 |
| Jun 3, 2026 | 500.00 | 500.00 | 466.20 | 477.92 | 477.92 | -7.20% | 18 |
| Jun 2, 2026 | 522.67 | 522.89 | 511.53 | 515.00 | 515.00 | -2.28% | 7 |
| Jun 1, 2026 | 526.85 | 527.01 | 526.85 | 527.01 | 527.01 | 5.40% | 4 |
| May 29, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 10 |
| May 28, 2026 | 499.84 | 500.00 | 471.68 | 500.00 | 500.00 | 7.37% | 22,026 |
| May 27, 2026 | 495.84 | 495.84 | 465.67 | 465.67 | 465.67 | -4.34% | 88 |
| May 26, 2026 | 499.79 | 499.95 | 453.25 | 486.81 | 486.81 | -2.12% | 17 |
| May 22, 2026 | 474.00 | 497.36 | 452.13 | 497.36 | 497.36 | 7.83% | 457 |
| May 21, 2026 | 441.44 | 481.02 | 441.44 | 461.23 | 461.23 | 1.26% | 8 |
| May 20, 2026 | 455.47 | 455.47 | 455.47 | 455.47 | 455.47 | 2.22% | 27 |
| May 18, 2026 | 466.51 | 466.51 | 445.59 | 445.59 | 445.59 | 0.69% | 3 |
| May 15, 2026 | 474.45 | 474.45 | 431.98 | 442.52 | 442.52 | 2.62% | 54 |
| May 14, 2026 | 431.23 | 431.23 | 431.23 | 431.23 | 431.23 | -6.00% | 1 |
| May 13, 2026 | 438.37 | 479.10 | 438.37 | 458.74 | 458.74 | 5.89% | 7,007 |
| May 12, 2026 | 475.92 | 475.92 | 433.21 | 433.21 | 433.21 | -9.33% | 15,018 |
| May 11, 2026 | 455.76 | 499.84 | 455.76 | 477.80 | 477.80 | -0.36% | 8,013 |
| May 8, 2026 | 499.84 | 499.84 | 458.28 | 479.53 | 479.53 | 5.38% | 42,562 |
| May 7, 2026 | 457.06 | 477.78 | 455.03 | 455.03 | 455.03 | -6.89% | 24 |
| May 6, 2026 | 499.84 | 499.84 | 488.70 | 488.70 | 488.70 | 2.09% | 9 |
| May 5, 2026 | 490.20 | 490.20 | 478.68 | 478.68 | 478.68 | 3.17% | 9 |
| May 4, 2026 | 487.91 | 487.91 | 443.06 | 463.96 | 463.96 | 0.86% | 21 |
| May 1, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -6.41% | 27 |
| Apr 30, 2026 | 491.33 | 491.49 | 491.33 | 491.49 | 491.49 | 3.67% | 9 |
| Apr 29, 2026 | 475.38 | 475.38 | 452.10 | 474.08 | 474.08 | 4.43% | 4 |
| Apr 28, 2026 | 474.86 | 474.86 | 453.99 | 453.99 | 453.99 | 5.55% | 10 |
| Apr 27, 2026 | 474.72 | 474.88 | 430.10 | 430.10 | 430.10 | -2.27% | 10 |
| Apr 24, 2026 | 460.42 | 460.42 | 419.77 | 440.10 | 440.10 | 1.38% | 5 |
| Apr 23, 2026 | 414.17 | 453.44 | 414.17 | 434.12 | 434.12 | -3.68% | 12 |