Fast Retailing Co., Ltd. (FRCOY)
OTCMKTS · Delayed Price · Currency is USD
33.79
-0.21 (-0.62%)
Jun 5, 2025, 3:58 PM EDT

Fast Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202533.7833.8733.6633.69--0.92%806
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
Apr 15, 202531.2232.7331.2232.4432.441.66%100,478
Apr 14, 202530.5532.1730.5531.9131.910.57%103,677
Apr 11, 202533.1233.1231.0131.7331.73-3.11%228,347
Apr 10, 202529.1232.7929.1232.7532.753.80%110,202
Apr 9, 202528.5531.6528.5031.5531.5510.51%251,312
Apr 8, 202530.8830.8828.5428.5528.55-1.75%195,278
Apr 7, 202528.4630.5428.4629.0629.06-0.99%219,263
Apr 4, 202530.3530.3528.4829.3529.35-3.04%105,422
Apr 3, 202530.5031.0830.0630.2730.27-1.88%101,444
Apr 2, 202532.0032.0030.0330.8530.853.73%41,537
Apr 1, 202530.8730.8729.4129.7429.740.17%110,126
Mar 31, 202529.5129.7729.1029.6929.69-0.46%80,545
Mar 28, 202530.7831.5629.7329.8329.83-2.65%50,613
Mar 27, 202530.6130.7830.6130.6430.640.82%93,356
Mar 26, 202530.6230.6230.3130.3930.39-0.82%39,624