UK markets close in 7 hours 23 minutes

Fast Retailing Co., Ltd. (FRCOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.52+0.64 (+2.47%)
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202426.8027.1026.4226.5226.5228,400
01 May 202427.0927.0925.8525.8825.8820,900
30 Apr 202427.1927.1926.1726.1726.1731,700
29 Apr 202426.5826.9426.5826.8726.8735,600
26 Apr 202426.4126.5726.2726.5226.5263,600
25 Apr 202426.3326.6726.2626.6326.6324,200
24 Apr 202428.4828.4827.3527.4327.4341,100
23 Apr 202426.3727.5226.3727.4827.4832,800
22 Apr 202426.9027.3326.9027.2427.2452,000
19 Apr 202425.6726.5325.6726.2126.2124,800
18 Apr 202426.3226.4526.1726.2126.2127,700
17 Apr 202426.4426.5326.0726.5226.5298,100
16 Apr 202426.5426.5426.3126.3926.3938,900
15 Apr 202427.7527.7526.4826.5426.5425,700
12 Apr 202428.2928.2926.9526.9826.9821,600
11 Apr 202428.2028.6228.2028.5728.5749,600
10 Apr 202428.2728.8428.2728.5728.5716,600
09 Apr 202429.4530.0629.1629.2629.2648,100
08 Apr 202429.6729.9229.6529.7329.7346,700
05 Apr 202429.1129.3928.9829.3629.3617,600
04 Apr 202429.9229.9529.2429.3929.3943,000
03 Apr 202430.0530.4130.0330.3230.3223,800
02 Apr 202430.7030.7030.4330.6530.6516,800
01 Apr 202431.0831.0830.8930.9530.9518,400
28 Mar 202431.0031.0030.9130.9630.9616,600
27 Mar 202430.8430.9330.7930.9130.9118,500
26 Mar 202430.7430.7930.5830.5830.5816,100
25 Mar 202431.0331.1631.0331.0731.0733,300
22 Mar 202431.1732.0831.1731.1731.1715,400
21 Mar 202430.7431.1730.7431.1231.1220,800
20 Mar 202430.4430.6129.6530.6130.6113,100
19 Mar 202431.0131.0130.0230.1630.1622,600
18 Mar 202430.3030.8330.3030.7730.7729,200
15 Mar 202429.6429.6729.4829.6229.6214,500
14 Mar 202430.0030.0029.1929.3529.3522,200
13 Mar 202429.1829.1928.5029.1929.1913,700
12 Mar 202430.0030.0029.3029.6429.6451,600
11 Mar 202428.9728.9728.8128.8628.8621,700
08 Mar 202428.8629.4628.8628.9628.9615,900
07 Mar 202429.7630.0029.3429.4629.4614,400
06 Mar 202429.5629.6929.5429.5829.5814,500
05 Mar 202429.3529.4829.2129.2229.2216,700
04 Mar 202429.5929.5928.8429.4229.4212,400
01 Mar 202429.0029.7829.0029.7229.7227,200
29 Feb 202428.9328.9528.7228.8728.8713,300
28 Feb 202428.5029.0028.4528.5028.5015,200
27 Feb 202428.7029.1528.5128.9628.9621,600
26 Feb 202429.2329.2328.6528.8028.808,900
23 Feb 202429.6329.6328.9528.9928.9912,100
22 Feb 202428.6128.9828.3328.8728.8720,300
21 Feb 202426.9928.0326.9927.9627.9664,500
20 Feb 202427.8828.1627.6128.1628.1647,900
16 Feb 202427.8129.0527.8127.8527.8527,100
15 Feb 202427.6128.0427.6128.0228.0246,400
14 Feb 202427.5027.5027.1327.2527.2523,200
13 Feb 202427.7127.7126.2926.4126.4147,700
12 Feb 202426.8527.0026.7926.9726.9715,200
09 Feb 202426.7026.8426.6026.7026.7013,600
08 Feb 202426.8026.9826.6826.9826.9843,400
07 Feb 202426.2626.2625.9626.1926.1944,700
06 Feb 202426.2626.2625.7925.8525.85116,300
05 Feb 202426.0126.2726.0126.1326.1355,100
02 Feb 202425.7626.2925.6426.2926.2927,100
01 Feb 202426.5626.6226.4226.5826.5880,600
31 Jan 202426.1626.8726.1626.4926.4962,000
30 Jan 202426.3526.7026.3526.5526.5558,200
29 Jan 202426.3226.6726.3126.5726.5714,100
26 Jan 202426.4926.4926.2926.4026.4013,800
25 Jan 202426.1026.3626.1026.2726.2716,400
24 Jan 202426.6926.6926.4526.5126.5129,100
23 Jan 202426.3926.9026.3926.7126.7123,900
22 Jan 202426.6027.0326.6026.7826.7817,400
19 Jan 202426.1926.4926.1126.4926.4913,400
18 Jan 202426.4226.5026.2726.5026.5068,200
17 Jan 202426.2526.2525.9526.0926.0938,000
16 Jan 202426.5726.7626.5026.5626.5636,300
12 Jan 202426.5926.9226.5926.7326.7330,200
11 Jan 202425.4825.8425.4825.5025.5052,300
10 Jan 202424.5224.8024.5224.7524.7540,400
09 Jan 202423.8523.9223.4023.8323.8380,900
08 Jan 202422.9323.4522.9323.4023.4080,900
05 Jan 202423.5523.5523.0923.2523.2545,300
04 Jan 202424.0024.0623.8823.8823.8835,000
03 Jan 202424.6024.6024.0624.1924.1931,600
02 Jan 202424.5024.5624.2124.2124.2118,500
29 Dec 202324.7324.7324.6024.6324.6314,100
28 Dec 202325.5025.5024.9924.9924.9912,800
27 Dec 202325.0025.0824.9025.0825.0816,100
26 Dec 202324.0725.2424.0725.2025.2015,600
22 Dec 202325.2025.2125.0625.1625.1611,100
21 Dec 202324.2025.3724.2025.3725.3718,800
20 Dec 202327.0627.0625.2025.4825.4821,900
19 Dec 202325.1825.2025.0925.2025.2023,000
18 Dec 202325.1125.1124.5024.5724.5714,100
15 Dec 202324.9124.9424.7524.7524.7517,400
14 Dec 202324.9124.9724.8424.9624.9620,600
13 Dec 202324.1224.6324.0724.6124.6132,900
12 Dec 202324.4125.0324.4124.5624.5622,200
11 Dec 202325.1125.1124.2424.5324.5339,700
08 Dec 202323.9124.4523.9124.4524.4522,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...