Fast Retailing Co., Ltd. (FRCOY)
OTCMKTS · Delayed Price · Currency is USD
34.23
+0.69 (2.05%)
Jun 27, 2025, 3:53 PM EDT

Fast Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202534.1834.3934.0834.2334.232.05%45,519
Jun 26, 202533.0033.5433.0033.5433.544.54%58,177
Jun 25, 202531.9332.3131.9332.0832.08-0.88%45,210
Jun 24, 202532.2532.4932.1032.3732.371.86%63,930
Jun 23, 202530.1331.7830.1331.7831.781.44%77,222
Jun 20, 202532.0332.0631.2531.3331.33-3.33%48,916
Jun 18, 202532.4932.6431.6632.4132.412.21%238,211
Jun 17, 202532.0032.0131.5931.7131.71-2.73%89,082
Jun 16, 202533.7933.7932.2932.6032.600.99%564,633
Jun 13, 202532.5132.5132.1632.2832.28-1.50%39,284
Jun 12, 202532.8332.9032.6232.7732.77-1.83%60,339
Jun 11, 202534.6934.6933.3033.3833.38-0.68%25,759
Jun 10, 202534.8834.8833.4633.6133.61-0.83%52,554
Jun 9, 202533.9133.9933.8633.8933.890.16%33,583
Jun 6, 202535.2035.2033.7433.8433.840.13%46,058
Jun 5, 202533.5633.8733.5333.7933.79-0.62%38,076
Jun 4, 202535.4335.4333.8534.0034.001.30%29,506
Jun 3, 202533.8234.3333.3833.5633.56-0.64%75,835
Jun 2, 202532.1533.8632.1533.7833.781.69%91,207
May 30, 202533.1433.2532.8233.2233.220.73%452,074
May 29, 202534.7534.7532.8632.9832.981.26%48,997
May 28, 202534.1234.1232.5732.5732.57-1.93%40,586
May 27, 202534.1534.1532.9333.2133.212.00%58,595
May 23, 202532.6132.7432.4132.5632.560.25%41,178
May 22, 202532.6333.3832.2632.4832.480.50%41,631
May 21, 202532.7432.8032.3232.3232.32-2.80%31,709
May 20, 202533.2033.2633.1333.2533.25-0.89%23,232
May 19, 202533.6533.6533.0033.5533.55-0.30%40,564
May 16, 202533.7633.7633.5033.6533.651.69%38,730
May 15, 202532.5833.1932.5833.0933.090.64%34,944
May 14, 202532.2133.3132.2132.8832.88-2.60%43,884
May 13, 202533.6734.5833.4833.7633.760.92%123,711
May 12, 202534.7634.7633.4433.4533.45-0.06%57,664
May 9, 202532.8533.4732.8533.4733.471.95%25,106
May 8, 202532.1833.0532.1832.8332.83-0.64%62,950
May 7, 202531.7633.1631.7633.0433.04-1.20%66,516
May 6, 202534.8134.8133.3533.4433.44-0.18%64,094
May 5, 202533.9033.9033.5033.5033.50-0.15%40,937
May 2, 202534.4234.4232.7233.5533.552.79%45,142
May 1, 202533.8833.8832.6432.6432.64-1.03%106,138
Apr 30, 202534.1634.1632.5032.9832.98-2.40%49,152
Apr 29, 202533.2533.8633.0833.7933.790.24%45,225
Apr 28, 202533.2034.2133.0033.7133.713.06%99,727
Apr 25, 202532.2132.8432.2132.7132.71-0.88%66,912
Apr 24, 202533.7533.7532.5933.0033.000.46%66,587
Apr 23, 202532.9333.0632.7632.8532.85-0.15%47,590
Apr 22, 202532.2133.2032.2132.9032.900.53%75,418
Apr 21, 202532.2133.7532.2132.7332.731.51%101,627
Apr 17, 202532.0832.4032.0032.2432.240.03%104,215
Apr 16, 202532.4432.4831.9532.2332.23-0.65%95,834