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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 33.78 | 33.87 | 33.66 | 33.69 | - | -0.92% | 806 |
Jun 4, 2025 | 35.43 | 35.43 | 33.85 | 34.00 | 34.00 | 1.30% | 29,506 |
Jun 3, 2025 | 33.82 | 34.33 | 33.38 | 33.56 | 33.56 | -0.64% | 75,835 |
Jun 2, 2025 | 32.15 | 33.86 | 32.15 | 33.78 | 33.78 | 1.69% | 91,207 |
May 30, 2025 | 33.14 | 33.25 | 32.82 | 33.22 | 33.22 | 0.73% | 452,074 |
May 29, 2025 | 34.75 | 34.75 | 32.86 | 32.98 | 32.98 | 1.26% | 48,997 |
May 28, 2025 | 34.12 | 34.12 | 32.57 | 32.57 | 32.57 | -1.93% | 40,586 |
May 27, 2025 | 34.15 | 34.15 | 32.93 | 33.21 | 33.21 | 2.00% | 58,595 |
May 23, 2025 | 32.61 | 32.74 | 32.41 | 32.56 | 32.56 | 0.25% | 41,178 |
May 22, 2025 | 32.63 | 33.38 | 32.26 | 32.48 | 32.48 | 0.50% | 41,631 |
May 21, 2025 | 32.74 | 32.80 | 32.32 | 32.32 | 32.32 | -2.80% | 31,709 |
May 20, 2025 | 33.20 | 33.26 | 33.13 | 33.25 | 33.25 | -0.89% | 23,232 |
May 19, 2025 | 33.65 | 33.65 | 33.00 | 33.55 | 33.55 | -0.30% | 40,564 |
May 16, 2025 | 33.76 | 33.76 | 33.50 | 33.65 | 33.65 | 1.69% | 38,730 |
May 15, 2025 | 32.58 | 33.19 | 32.58 | 33.09 | 33.09 | 0.64% | 34,944 |
May 14, 2025 | 32.21 | 33.31 | 32.21 | 32.88 | 32.88 | -2.60% | 43,884 |
May 13, 2025 | 33.67 | 34.58 | 33.48 | 33.76 | 33.76 | 0.92% | 123,711 |
May 12, 2025 | 34.76 | 34.76 | 33.44 | 33.45 | 33.45 | -0.06% | 57,664 |
May 9, 2025 | 32.85 | 33.47 | 32.85 | 33.47 | 33.47 | 1.95% | 25,106 |
May 8, 2025 | 32.18 | 33.05 | 32.18 | 32.83 | 32.83 | -0.64% | 62,950 |
May 7, 2025 | 31.76 | 33.16 | 31.76 | 33.04 | 33.04 | -1.20% | 66,516 |
May 6, 2025 | 34.81 | 34.81 | 33.35 | 33.44 | 33.44 | -0.18% | 64,094 |
May 5, 2025 | 33.90 | 33.90 | 33.50 | 33.50 | 33.50 | -0.15% | 40,937 |
May 2, 2025 | 34.42 | 34.42 | 32.72 | 33.55 | 33.55 | 2.79% | 45,142 |
May 1, 2025 | 33.88 | 33.88 | 32.64 | 32.64 | 32.64 | -1.03% | 106,138 |
Apr 30, 2025 | 34.16 | 34.16 | 32.50 | 32.98 | 32.98 | -2.40% | 49,152 |
Apr 29, 2025 | 33.25 | 33.86 | 33.08 | 33.79 | 33.79 | 0.24% | 45,225 |
Apr 28, 2025 | 33.20 | 34.21 | 33.00 | 33.71 | 33.71 | 3.06% | 99,727 |
Apr 25, 2025 | 32.21 | 32.84 | 32.21 | 32.71 | 32.71 | -0.88% | 66,912 |
Apr 24, 2025 | 33.75 | 33.75 | 32.59 | 33.00 | 33.00 | 0.46% | 66,587 |
Apr 23, 2025 | 32.93 | 33.06 | 32.76 | 32.85 | 32.85 | -0.15% | 47,590 |
Apr 22, 2025 | 32.21 | 33.20 | 32.21 | 32.90 | 32.90 | 0.53% | 75,418 |
Apr 21, 2025 | 32.21 | 33.75 | 32.21 | 32.73 | 32.73 | 1.51% | 101,627 |
Apr 17, 2025 | 32.08 | 32.40 | 32.00 | 32.24 | 32.24 | 0.03% | 104,215 |
Apr 16, 2025 | 32.44 | 32.48 | 31.95 | 32.23 | 32.23 | -0.65% | 95,834 |
Apr 15, 2025 | 31.22 | 32.73 | 31.22 | 32.44 | 32.44 | 1.66% | 100,478 |
Apr 14, 2025 | 30.55 | 32.17 | 30.55 | 31.91 | 31.91 | 0.57% | 103,677 |
Apr 11, 2025 | 33.12 | 33.12 | 31.01 | 31.73 | 31.73 | -3.11% | 228,347 |
Apr 10, 2025 | 29.12 | 32.79 | 29.12 | 32.75 | 32.75 | 3.80% | 110,202 |
Apr 9, 2025 | 28.55 | 31.65 | 28.50 | 31.55 | 31.55 | 10.51% | 251,312 |
Apr 8, 2025 | 30.88 | 30.88 | 28.54 | 28.55 | 28.55 | -1.75% | 195,278 |
Apr 7, 2025 | 28.46 | 30.54 | 28.46 | 29.06 | 29.06 | -0.99% | 219,263 |
Apr 4, 2025 | 30.35 | 30.35 | 28.48 | 29.35 | 29.35 | -3.04% | 105,422 |
Apr 3, 2025 | 30.50 | 31.08 | 30.06 | 30.27 | 30.27 | -1.88% | 101,444 |
Apr 2, 2025 | 32.00 | 32.00 | 30.03 | 30.85 | 30.85 | 3.73% | 41,537 |
Apr 1, 2025 | 30.87 | 30.87 | 29.41 | 29.74 | 29.74 | 0.17% | 110,126 |
Mar 31, 2025 | 29.51 | 29.77 | 29.10 | 29.69 | 29.69 | -0.46% | 80,545 |
Mar 28, 2025 | 30.78 | 31.56 | 29.73 | 29.83 | 29.83 | -2.65% | 50,613 |
Mar 27, 2025 | 30.61 | 30.78 | 30.61 | 30.64 | 30.64 | 0.82% | 93,356 |
Mar 26, 2025 | 30.62 | 30.62 | 30.31 | 30.39 | 30.39 | -0.82% | 39,624 |