Fast Retailing Co., Ltd. (FRCOY)
OTCMKTS
· Delayed Price · Currency is USD
36.54
-0.49 (-1.32%)
At close: Dec 5, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.18 | 38.53 | 37.00 | 37.03 | 37.03 | 1.73% | 48,032 |
| Dec 3, 2025 | 36.00 | 36.40 | 35.94 | 36.40 | 36.40 | -1.36% | 38,824 |
| Dec 2, 2025 | 36.50 | 37.43 | 36.40 | 36.90 | 36.90 | 2.61% | 35,083 |
| Dec 1, 2025 | 35.81 | 36.09 | 35.81 | 35.96 | 35.96 | -1.56% | 61,508 |
| Nov 28, 2025 | 36.45 | 36.53 | 36.38 | 36.53 | 36.53 | -0.57% | 29,079 |
| Nov 26, 2025 | 36.57 | 37.28 | 36.57 | 36.74 | 36.74 | 1.80% | 31,223 |
| Nov 25, 2025 | 35.18 | 36.09 | 35.18 | 36.09 | 36.09 | 2.04% | 115,991 |
| Nov 24, 2025 | 35.00 | 35.40 | 34.81 | 35.37 | 35.37 | 0.96% | 102,933 |
| Nov 21, 2025 | 34.88 | 35.11 | 34.56 | 35.03 | 35.03 | 3.49% | 87,667 |
| Nov 20, 2025 | 34.71 | 34.84 | 33.82 | 33.85 | 33.85 | -2.37% | 74,947 |
| Nov 19, 2025 | 34.83 | 34.86 | 34.52 | 34.67 | 34.67 | 0.93% | 43,519 |
| Nov 18, 2025 | 35.78 | 35.78 | 34.17 | 34.35 | 34.35 | -0.23% | 73,310 |
| Nov 17, 2025 | 35.30 | 35.30 | 34.25 | 34.43 | 34.43 | -5.72% | 122,061 |
| Nov 14, 2025 | 37.42 | 37.76 | 36.40 | 36.52 | 36.52 | 0.91% | 72,251 |
| Nov 13, 2025 | 35.41 | 36.85 | 35.41 | 36.19 | 36.19 | -3.78% | 57,117 |
| Nov 12, 2025 | 38.00 | 38.43 | 36.57 | 37.61 | 37.61 | -1.75% | 64,251 |
| Nov 11, 2025 | 38.08 | 38.45 | 38.00 | 38.28 | 38.28 | 0.70% | 38,499 |
| Nov 10, 2025 | 37.61 | 38.07 | 37.61 | 38.02 | 38.02 | 2.33% | 96,844 |
| Nov 7, 2025 | 36.58 | 37.22 | 36.58 | 37.15 | 37.15 | 1.09% | 124,127 |
| Nov 6, 2025 | 35.37 | 37.19 | 35.37 | 36.75 | 36.75 | -1.47% | 79,599 |
| Nov 5, 2025 | 36.69 | 38.08 | 36.69 | 37.30 | 37.30 | 1.66% | 94,799 |
| Nov 4, 2025 | 37.25 | 37.80 | 35.70 | 36.69 | 36.69 | -0.68% | 85,549 |
| Nov 3, 2025 | 37.00 | 38.10 | 36.86 | 36.94 | 36.94 | 0.41% | 65,732 |
| Oct 31, 2025 | 36.00 | 37.90 | 36.00 | 36.79 | 36.79 | 3.63% | 109,198 |
| Oct 30, 2025 | 35.64 | 35.64 | 35.50 | 35.50 | 35.50 | -1.69% | 106,294 |
| Oct 29, 2025 | 37.83 | 37.83 | 35.93 | 36.11 | 36.11 | -2.93% | 94,005 |
| Oct 28, 2025 | 36.98 | 37.22 | 36.94 | 37.20 | 37.20 | 0.54% | 85,218 |
| Oct 27, 2025 | 37.50 | 37.50 | 36.86 | 37.00 | 37.00 | 1.59% | 116,399 |
| Oct 24, 2025 | 35.60 | 36.70 | 35.60 | 36.42 | 36.42 | -0.21% | 60,143 |
| Oct 23, 2025 | 36.36 | 36.66 | 36.33 | 36.50 | 36.50 | 0.99% | 46,962 |
| Oct 22, 2025 | 36.23 | 36.33 | 35.93 | 36.14 | 36.14 | 0.36% | 41,634 |
| Oct 21, 2025 | 35.98 | 36.08 | 35.90 | 36.01 | 36.01 | 0.28% | 66,154 |
| Oct 20, 2025 | 35.00 | 35.97 | 35.00 | 35.91 | 35.91 | 3.13% | 77,552 |
| Oct 17, 2025 | 33.97 | 34.82 | 33.97 | 34.82 | 34.82 | 0.70% | 84,507 |
| Oct 16, 2025 | 35.00 | 35.00 | 34.34 | 34.58 | 34.58 | -1.01% | 79,127 |
| Oct 15, 2025 | 33.31 | 34.96 | 33.31 | 34.93 | 34.93 | 2.83% | 42,895 |
| Oct 14, 2025 | 33.59 | 34.13 | 33.59 | 33.97 | 33.97 | 2.49% | 70,074 |
| Oct 13, 2025 | 32.81 | 33.17 | 32.81 | 33.14 | 33.14 | 1.95% | 69,326 |
| Oct 10, 2025 | 33.13 | 33.88 | 32.44 | 32.51 | 32.51 | 0.65% | 71,168 |
| Oct 9, 2025 | 32.50 | 34.95 | 32.20 | 32.30 | 32.30 | 4.84% | 221,937 |
| Oct 8, 2025 | 29.38 | 30.90 | 29.38 | 30.81 | 30.81 | -0.39% | 107,457 |
| Oct 7, 2025 | 30.55 | 31.26 | 30.55 | 30.93 | 30.93 | -3.25% | 42,935 |
| Oct 6, 2025 | 32.04 | 32.08 | 31.93 | 31.97 | 31.97 | 3.60% | 115,208 |
| Oct 3, 2025 | 30.94 | 31.01 | 30.83 | 30.86 | 30.86 | 1.00% | 59,046 |
| Oct 2, 2025 | 31.73 | 31.73 | 30.42 | 30.56 | 30.56 | -0.80% | 83,042 |
| Oct 1, 2025 | 31.98 | 31.98 | 30.70 | 30.80 | 30.80 | 1.75% | 59,299 |
| Sep 30, 2025 | 31.13 | 31.13 | 30.11 | 30.27 | 30.27 | -0.82% | 117,444 |
| Sep 29, 2025 | 31.74 | 31.74 | 30.40 | 30.52 | 30.52 | 0.39% | 119,455 |
| Sep 26, 2025 | 31.63 | 31.63 | 29.25 | 30.40 | 30.40 | 0.70% | 125,498 |
| Sep 25, 2025 | 30.50 | 30.50 | 30.06 | 30.19 | 30.19 | -1.24% | 130,949 |
| Sep 24, 2025 | 30.66 | 30.85 | 30.56 | 30.57 | 30.57 | -2.77% | 46,685 |
| Sep 23, 2025 | 31.14 | 31.67 | 30.66 | 31.44 | 31.44 | -0.32% | 53,776 |
| Sep 22, 2025 | 31.47 | 31.59 | 31.44 | 31.54 | 31.54 | 1.71% | 78,465 |
| Sep 19, 2025 | 31.04 | 31.11 | 30.98 | 31.01 | 31.01 | -5.02% | 68,834 |
| Sep 18, 2025 | 32.58 | 32.71 | 32.58 | 32.65 | 32.65 | 1.02% | 50,576 |
| Sep 17, 2025 | 33.77 | 33.77 | 31.23 | 32.32 | 32.32 | 0.12% | 49,994 |
| Sep 16, 2025 | 33.49 | 33.49 | 32.20 | 32.28 | 32.28 | -1.79% | 41,381 |
| Sep 15, 2025 | 32.99 | 32.99 | 32.68 | 32.87 | 32.87 | 0.61% | 59,281 |
| Sep 12, 2025 | 32.63 | 32.80 | 32.63 | 32.67 | 32.67 | -0.37% | 61,012 |
| Sep 11, 2025 | 33.00 | 33.04 | 32.76 | 32.79 | 32.79 | 0.19% | 28,063 |
| Sep 10, 2025 | 32.83 | 32.87 | 32.72 | 32.73 | 32.73 | -0.18% | 52,842 |
| Sep 9, 2025 | 32.68 | 32.79 | 32.64 | 32.79 | 32.79 | -2.15% | 38,648 |
| Sep 8, 2025 | 32.75 | 33.55 | 32.16 | 33.51 | 33.51 | 2.62% | 71,173 |
| Sep 5, 2025 | 33.01 | 33.02 | 32.61 | 32.66 | 32.66 | 0.88% | 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 | -0.56% | 93,789 |
| Aug 29, 2025 | 31.30 | 31.36 | 31.14 | 31.19 | 31.19 | -3.21% | 62,011 |
| Aug 28, 2025 | 32.18 | 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% | 48,270 |
| Aug 25, 2025 | 32.92 | 34.19 | 32.65 | 32.65 | 32.65 | -1.51% | 44,698 |
| 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% | 63,273 |
| Aug 13, 2025 | 32.77 | 32.93 | 32.77 | 32.93 | 32.93 | - | 22,268 |
| Aug 12, 2025 | 32.61 | 32.99 | 32.61 | 32.93 | 32.93 | 4.04% | 50,021 |
| Aug 11, 2025 | 31.37 | 31.78 | 31.37 | 31.65 | 31.65 | -0.28% | 53,576 |
| 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% | 78,787 |
| 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 | -1.72% | 55,243 |
| Aug 4, 2025 | 30.45 | 31.20 | 30.45 | 31.18 | 31.18 | 0.08% | 59,803 |
| Aug 1, 2025 | 31.12 | 31.24 | 30.94 | 31.15 | 31.15 | 2.03% | 90,797 |
| Jul 31, 2025 | 30.60 | 30.71 | 30.43 | 30.53 | 30.53 | -1.31% | 178,293 |
| Jul 30, 2025 | 31.04 | 31.28 | 30.90 | 30.94 | 30.93 | -1.76% | 129,102 |
| Jul 29, 2025 | 31.61 | 31.61 | 31.21 | 31.49 | 31.49 | 0.13% | 66,162 |
| 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 | 1.36% | 63,899 |
| Jul 23, 2025 | 31.27 | 32.23 | 31.27 | 32.15 | 32.15 | 6.86% | 84,568 |
| Jul 22, 2025 | 30.01 | 30.13 | 30.01 | 30.09 | 30.09 | 0.50% | 87,142 |
| Jul 21, 2025 | 30.40 | 30.40 | 29.93 | 29.94 | 29.94 | 0.74% | 112,860 |
| Jul 18, 2025 | 29.85 | 30.58 | 29.63 | 29.72 | 29.72 | -1.10% | 265,500 |
| Jul 17, 2025 | 29.85 | 30.22 | 29.84 | 30.05 | 30.05 | 0.47% | 151,627 |
| Jul 16, 2025 | 29.89 | 29.99 | 29.73 | 29.91 | 29.91 | -0.63% | 127,504 |