Fast Retailing Co., Ltd. (FRCOY)
OTCMKTS · Delayed Price · Currency is USD
32.33
+0.05 (0.15%)
Sep 17, 2025, 3:58 PM EDT

Fast Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202533.7733.7731.2332.3232.320.12%49,994
Sep 16, 202533.4933.4932.2032.2832.28-1.79%41,381
Sep 15, 202532.9932.9932.6832.8732.870.61%59,281
Sep 12, 202532.6332.8032.6332.6732.67-0.37%61,012
Sep 11, 202533.0033.0432.7632.7932.790.19%28,063
Sep 10, 202532.8332.8732.7232.7332.73-0.18%52,842
Sep 9, 202532.6832.7932.6432.7932.79-2.15%38,648
Sep 8, 202532.7533.5532.1633.5133.512.62%71,173
Sep 5, 202533.0133.0232.6132.6632.660.88%54,100
Sep 4, 202531.9032.8031.9032.3732.372.31%37,309
Sep 3, 202531.4831.6431.4831.6431.642.03%100,918
Sep 2, 202531.9331.9330.8431.0131.01-0.56%93,789
Aug 29, 202531.3031.3631.1431.1931.19-3.21%62,011
Aug 28, 202532.1832.3232.1632.2232.220.22%53,138
Aug 27, 202531.8832.1531.8832.1532.15-1.14%64,302
Aug 26, 202532.3832.5232.3832.5232.52-0.40%48,270
Aug 25, 202532.9234.1932.6532.6532.65-1.51%44,698
Aug 22, 202532.7333.2432.6933.1533.150.94%73,436
Aug 21, 202533.4633.8332.8432.8432.84-0.91%77,906
Aug 20, 202533.1933.2133.0633.1433.140.06%86,315
Aug 19, 202533.4534.4033.1133.1233.12-1.92%56,847
Aug 18, 202533.1133.8933.1133.7733.770.99%90,604
Aug 15, 202533.3833.4733.3333.4433.443.79%37,105
Aug 14, 202531.0833.1731.0832.2232.22-2.16%63,273
Aug 13, 202532.7732.9332.7732.9332.93-22,268
Aug 12, 202532.6132.9932.6132.9332.934.04%50,021
Aug 11, 202531.3731.7831.3731.6531.65-0.28%53,576
Aug 8, 202530.5232.1230.5231.7431.743.39%87,439
Aug 7, 202529.4730.9029.4730.7030.70-0.26%78,787
Aug 6, 202530.6630.9830.4930.7830.780.46%33,115
Aug 5, 202530.6530.6530.5330.6430.64-1.72%55,243
Aug 4, 202530.4531.2030.4531.1831.180.08%59,803
Aug 1, 202531.1231.2430.9431.1531.152.03%90,797
Jul 31, 202530.6030.7130.4330.5330.53-1.31%178,293
Jul 30, 202531.0431.2830.9030.9430.94-1.76%129,102
Jul 29, 202531.6131.6131.2131.4931.490.13%66,162
Jul 28, 202531.9031.9531.3431.4531.45-2.12%55,728
Jul 25, 202530.8232.7530.8232.1332.13-1.41%27,329
Jul 24, 202532.5832.6832.4732.5932.591.36%63,899
Jul 23, 202531.2732.2331.2732.1532.156.86%84,568
Jul 22, 202530.0130.1330.0130.0930.090.50%87,142
Jul 21, 202530.4030.4029.9329.9429.940.74%112,860
Jul 18, 202529.8530.5829.6329.7229.72-1.10%265,500
Jul 17, 202529.8530.2229.8430.0530.050.47%151,627
Jul 16, 202529.8929.9929.7329.9129.91-0.63%127,504
Jul 15, 202531.6231.6230.0430.1030.100.47%97,086
Jul 14, 202531.1431.1429.7629.9629.961.15%212,582
Jul 11, 202529.6230.0029.4629.6229.62-6.41%87,829
Jul 10, 202531.7831.8931.1331.6531.65-1.71%65,640
Jul 9, 202531.5232.3431.5232.2032.20-2.25%85,811