Fast Retailing Co., Ltd. (FRCOY)
OTCMKTS
· Delayed Price · Currency is USD
32.73
-0.12 (-0.37%)
Apr 24, 2025, 11:39 AM EDT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 33.75 | 33.75 | 32.66 | 32.93 | - | 0.24% | 460 |
| 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 |
| 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 |