Fast Retailing Co. Ltd. (FRCOY)
OTC: FRCOY
· Real-Time Price · USD
32.49
-0.16 (-0.49%)
At close: Aug 26, 2025, 3:58 PM
FRCOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.01 | 33.02 | 32.61 | 32.66 | 32.66 | 0.90% | 54,100 |
| Sep 4, 2025 | 31.90 | 32.80 | 31.90 | 32.37 | 32.37 | 2.31% | 37,309 |
| Sep 3, 2025 | 31.48 | 31.64 | 31.48 | 31.64 | 31.64 | 2.03% | 100,918 |
| Sep 2, 2025 | 31.93 | 31.93 | 30.84 | 31.01 | 31.01 | -0.67% | 93,800 |
| Aug 29, 2025 | 31.30 | 31.36 | 31.14 | 31.22 | 31.22 | -3.10% | 62,011 |
| Aug 28, 2025 | 32.17 | 32.32 | 32.16 | 32.22 | 32.22 | 0.22% | 53,138 |
| Aug 27, 2025 | 31.88 | 32.15 | 31.88 | 32.15 | 32.15 | -1.14% | 64,302 |
| Aug 26, 2025 | 32.38 | 32.52 | 32.38 | 32.52 | 32.52 | -0.40% | 48,300 |
| Aug 25, 2025 | 32.92 | 34.19 | 32.65 | 32.65 | 32.65 | -1.51% | 44,700 |
| Aug 22, 2025 | 32.73 | 33.24 | 32.69 | 33.15 | 33.15 | 0.94% | 73,436 |
| Aug 21, 2025 | 33.46 | 33.83 | 32.84 | 32.84 | 32.84 | -0.91% | 77,906 |
| Aug 20, 2025 | 33.19 | 33.21 | 33.06 | 33.14 | 33.14 | 0.06% | 86,315 |
| Aug 19, 2025 | 33.45 | 34.40 | 33.11 | 33.12 | 33.12 | -1.92% | 56,847 |
| Aug 18, 2025 | 33.11 | 33.89 | 33.11 | 33.77 | 33.77 | 0.99% | 90,604 |
| Aug 15, 2025 | 33.38 | 33.47 | 33.33 | 33.44 | 33.44 | 3.79% | 37,105 |
| Aug 14, 2025 | 31.08 | 33.17 | 31.08 | 32.22 | 32.22 | -2.16% | 63,300 |
| Aug 13, 2025 | 32.77 | 32.93 | 32.77 | 32.93 | 32.93 | 0.00% | 22,300 |
| Aug 12, 2025 | 32.60 | 32.99 | 32.60 | 32.93 | 32.93 | 4.04% | 50,021 |
| Aug 11, 2025 | 31.37 | 31.78 | 31.37 | 31.65 | 31.65 | -0.28% | 53,600 |
| Aug 8, 2025 | 30.52 | 32.12 | 30.52 | 31.74 | 31.74 | 3.39% | 87,439 |