Fast Retailing Co., Ltd. (FRCOY)
OTCMKTS
· Delayed Price · Currency is USD
29.77
-0.06 (-0.19%)
Mar 31, 2025, 3:46 PM EST
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.51 | 29.56 | 29.10 | 29.56 | - | -0.90% | 684 |
| 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 |
| Mar 25, 2025 | 31.00 | 31.00 | 30.43 | 30.64 | 30.64 | 0.82% | 72,116 |
| Mar 24, 2025 | 30.19 | 30.39 | 30.17 | 30.39 | 30.39 | 0.30% | 88,309 |
| Mar 21, 2025 | 30.00 | 30.52 | 30.00 | 30.30 | 30.30 | -1.17% | 108,028 |
| Mar 20, 2025 | 30.75 | 31.61 | 30.51 | 30.66 | 30.66 | -0.45% | 46,762 |
| Mar 19, 2025 | 30.52 | 30.80 | 30.29 | 30.80 | 30.80 | 0.39% | 65,059 |
| Mar 18, 2025 | 30.40 | 30.70 | 30.25 | 30.68 | 30.68 | -0.47% | 46,042 |
| Mar 17, 2025 | 30.52 | 31.15 | 30.52 | 30.83 | 30.83 | -0.82% | 70,520 |
| Mar 14, 2025 | 30.91 | 31.15 | 30.81 | 31.08 | 31.08 | 0.88% | 59,909 |
| Mar 13, 2025 | 30.63 | 30.95 | 30.63 | 30.81 | 30.81 | -0.68% | 81,077 |
| Mar 12, 2025 | 30.95 | 31.15 | 30.78 | 31.02 | 31.02 | 0.98% | 89,986 |
| Mar 11, 2025 | 30.60 | 31.44 | 30.58 | 30.72 | 30.72 | 1.49% | 107,622 |
| Mar 10, 2025 | 31.45 | 31.45 | 30.27 | 30.27 | 30.27 | -4.09% | 67,622 |
| Mar 7, 2025 | 31.61 | 32.02 | 31.35 | 31.56 | 31.56 | 0.19% | 49,696 |
| Mar 6, 2025 | 33.07 | 33.07 | 31.27 | 31.50 | 31.50 | -0.97% | 49,360 |
| Mar 5, 2025 | 30.77 | 31.88 | 30.77 | 31.81 | 31.81 | - | 41,027 |
| Mar 4, 2025 | 30.82 | 31.81 | 30.00 | 31.81 | 31.81 | 3.21% | 75,869 |
| Mar 3, 2025 | 29.93 | 32.13 | 29.93 | 30.82 | 30.82 | 0.65% | 86,314 |
| Feb 28, 2025 | 29.06 | 30.74 | 29.06 | 30.62 | 30.62 | 1.32% | 77,767 |
| Feb 27, 2025 | 32.04 | 32.04 | 30.21 | 30.22 | 30.22 | -2.39% | 43,746 |
| Feb 26, 2025 | 30.92 | 31.17 | 30.76 | 30.96 | 30.96 | 2.21% | 50,341 |
| Feb 25, 2025 | 30.26 | 30.54 | 30.15 | 30.29 | 30.29 | -1.85% | 92,428 |
| Feb 24, 2025 | 30.92 | 31.03 | 30.65 | 30.86 | 30.86 | -0.71% | 117,910 |
| Feb 21, 2025 | 31.26 | 31.32 | 30.95 | 31.08 | 31.08 | -1.71% | 42,298 |
| Feb 20, 2025 | 31.56 | 31.63 | 31.45 | 31.62 | 31.62 | -0.08% | 39,966 |
| Feb 19, 2025 | 31.60 | 32.50 | 31.49 | 31.64 | 31.64 | -2.30% | 58,891 |
| Feb 18, 2025 | 32.48 | 32.49 | 32.28 | 32.39 | 32.39 | -0.28% | 58,722 |
| Feb 14, 2025 | 33.00 | 33.00 | 32.46 | 32.48 | 32.48 | -1.31% | 36,138 |
| Feb 13, 2025 | 32.77 | 32.93 | 32.70 | 32.91 | 32.91 | 3.46% | 63,958 |
| Feb 12, 2025 | 31.72 | 32.31 | 31.51 | 31.81 | 31.81 | -0.25% | 93,962 |
| Feb 11, 2025 | 33.19 | 33.19 | 31.80 | 31.89 | 31.89 | -0.16% | 35,198 |
| Feb 10, 2025 | 30.50 | 32.98 | 30.50 | 31.94 | 31.94 | 0.09% | 45,291 |
| Feb 7, 2025 | 32.54 | 32.54 | 31.85 | 31.91 | 31.91 | -1.17% | 48,986 |
| Feb 6, 2025 | 32.28 | 32.38 | 32.17 | 32.29 | 32.29 | 1.66% | 36,060 |
| Feb 5, 2025 | 31.95 | 32.09 | 31.53 | 31.76 | 31.76 | 1.16% | 95,227 |
| Feb 4, 2025 | 31.15 | 32.26 | 31.05 | 31.40 | 31.40 | -2.56% | 100,369 |
| Feb 3, 2025 | 32.90 | 32.90 | 31.74 | 32.22 | 32.22 | -2.66% | 149,044 |
| Jan 31, 2025 | 33.57 | 34.85 | 32.01 | 33.10 | 33.10 | 0.36% | 777,969 |
| Jan 30, 2025 | 33.98 | 33.98 | 32.81 | 32.98 | 32.98 | 2.30% | 367,539 |
| Jan 29, 2025 | 32.26 | 33.50 | 32.16 | 32.24 | 32.24 | -0.09% | 378,771 |
| Jan 28, 2025 | 31.95 | 32.32 | 31.92 | 32.27 | 32.27 | 1.48% | 834,667 |
| Jan 27, 2025 | 32.10 | 32.10 | 31.70 | 31.80 | 31.80 | -1.12% | 451,321 |
| Jan 24, 2025 | 30.64 | 32.31 | 30.64 | 32.16 | 32.16 | 1.52% | 537,901 |
| Jan 23, 2025 | 32.42 | 32.42 | 31.47 | 31.68 | 31.68 | 0.48% | 233,633 |
| Jan 22, 2025 | 30.29 | 31.98 | 30.29 | 31.53 | 31.53 | -0.44% | 215,005 |
| Jan 21, 2025 | 31.62 | 31.67 | 31.39 | 31.67 | 31.67 | 2.10% | 158,200 |
| Jan 17, 2025 | 30.94 | 31.12 | 30.94 | 31.02 | 31.02 | 0.23% | 132,414 |