Fast Retailing Co., Ltd. (FRCOY)
OTCMKTS · Delayed Price · Currency is USD
32.28
+0.13 (0.40%)
Aug 28, 2025, 3:36 PM EDT

Fast Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202532.8933.0132.5232.9432.941.17%280,659
Jul 7, 202532.1433.1032.1432.5632.56-2.81%205,040
Jul 3, 202533.2833.6833.0033.5033.50-0.89%122,776
Jul 2, 202533.3233.8432.8233.8033.803.25%107,892
Jul 1, 202534.4734.4732.6232.7432.74-4.26%47,069
Jun 30, 202535.1135.1934.1534.1934.19-0.11%33,263
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