Fast Retailing Co. Ltd. (FRCOY)
OTC: FRCOY
· Real-Time Price · USD
32.14
-0.79 (-2.40%)
At close: Aug 14, 2025, 3:59 PM
FRCOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 29.47 | 30.90 | 29.47 | 30.70 | 30.70 | -0.26% | 78,800 |
| Aug 6, 2025 | 30.66 | 30.98 | 30.49 | 30.78 | 30.78 | 0.46% | 33,115 |
| Aug 5, 2025 | 30.65 | 30.65 | 30.53 | 30.64 | 30.64 | -1.73% | 55,243 |
| Aug 4, 2025 | 30.45 | 31.20 | 30.45 | 31.18 | 31.18 | 0.10% | 59,803 |
| Aug 1, 2025 | 31.12 | 31.24 | 30.94 | 31.15 | 31.15 | 2.03% | 90,800 |
| Jul 31, 2025 | 30.60 | 30.71 | 30.43 | 30.53 | 30.53 | -1.29% | 178,300 |
| Jul 30, 2025 | 31.04 | 31.28 | 30.90 | 30.93 | 30.93 | -1.78% | 129,102 |
| Jul 29, 2025 | 31.61 | 31.61 | 31.21 | 31.49 | 31.49 | 0.13% | 66,200 |
| Jul 28, 2025 | 31.90 | 31.95 | 31.34 | 31.45 | 31.45 | -2.12% | 55,728 |
| Jul 25, 2025 | 30.82 | 32.75 | 30.82 | 32.13 | 32.13 | -1.41% | 27,329 |
| Jul 24, 2025 | 32.58 | 32.68 | 32.47 | 32.59 | 32.59 | 1.37% | 63,900 |
| Jul 23, 2025 | 31.27 | 32.23 | 31.27 | 32.15 | 32.15 | 6.78% | 84,600 |
| Jul 22, 2025 | 30.01 | 30.13 | 30.01 | 30.11 | 30.11 | 0.57% | 87,142 |
| Jul 21, 2025 | 30.40 | 30.40 | 29.93 | 29.94 | 29.94 | 0.74% | 112,900 |