Fast Retailing Co., Ltd. (FRCOF)
OTCMKTS
· Delayed Price · Currency is USD
314.05
-4.70 (-1.48%)
At close: Aug 8, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | -1.48% | 10 |
| Jul 31, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | 5.69% | 100 |
| Jul 28, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | -1.27% | 100 |
| Jul 25, 2025 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | 4.91% | 28 |
| Jul 16, 2025 | 283.94 | 291.18 | 283.94 | 291.18 | 291.18 | -2.88% | 19 |
| Jul 10, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -6.88% | 150 |
| Jul 9, 2025 | 321.96 | 321.96 | 321.96 | 321.96 | 321.96 | -4.56% | 219 |
| Jul 8, 2025 | 337.35 | 337.35 | 337.35 | 337.35 | 337.35 | -3.34% | 140 |
| Jul 2, 2025 | 349.89 | 349.89 | 349.00 | 349.00 | 349.00 | 10.79% | 3 |
| Jun 23, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.56% | 4 |
| Jun 17, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.53% | 2,501 |
| May 29, 2025 | 349.00 | 349.00 | 331.70 | 331.70 | 331.70 | 0.99% | 8 |
| May 1, 2025 | 328.45 | 328.45 | 328.45 | 328.45 | 328.45 | 2.00% | 4,000 |
| Apr 10, 2025 | 316.93 | 323.27 | 306.83 | 322.00 | 322.00 | 4.16% | 239 |
| Apr 9, 2025 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | 4.69% | 601 |
| Apr 8, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -2.86% | 1 |
| Apr 3, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | -0.88% | 3 |
| Apr 2, 2025 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | -2.95% | 1 |
| Mar 7, 2025 | 316.01 | 316.01 | 316.01 | 316.01 | 316.01 | -0.29% | 430 |
| Mar 5, 2025 | 316.93 | 316.93 | 316.93 | 316.93 | 316.93 | 2.28% | 120 |
| Feb 26, 2025 | 310.31 | 310.31 | 309.87 | 309.87 | 308.26 | 1.76% | 303 |
| Feb 25, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 302.92 | -6.94% | 33 |
| Feb 20, 2025 | 331.68 | 331.68 | 327.20 | 327.20 | 325.50 | 9.11% | 47 |