Canada markets close in 2 minutes

Fast Retailing Co., Ltd. (FRCOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
30.91-0.38 (-1.21%)
As of 02:50PM EDT. Market open.
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202431.0931.1030.9130.9130.913,910
Sept 12, 202430.9931.4530.8431.4031.4054,000
Sept 11, 202430.6130.9830.1630.9830.9842,100
Sept 10, 202430.6530.8130.1630.6230.6250,500
Sept 09, 202430.7630.7729.8130.5730.5719,500
Sept 06, 202431.5031.5029.8429.9929.9954,100
Sept 05, 202430.3131.0230.3130.9030.9031,200
Sept 04, 202431.5231.8731.4031.5731.5749,400
Sept 03, 202432.8933.4232.0032.3932.3923,700
Aug 30, 202431.5032.3031.5032.2232.2222,200
Aug 29, 202432.7132.7131.9932.0432.0420,700
Aug 28, 202432.3133.3031.5731.6331.6323,400
Aug 27, 202433.0233.0232.2132.3032.3016,200
Aug 26, 202431.5532.0031.5531.8931.8922,600
Aug 23, 202431.4431.7331.4231.7331.7325,500
Aug 22, 202431.0731.0730.6030.6030.6016,000
Aug 21, 202431.2431.2430.0830.2330.2334,700
Aug 20, 202429.5430.0829.5429.8329.8348,500
Aug 19, 202428.0129.5428.0129.3229.3222,300
Aug 16, 202428.5029.4928.5029.3529.3527,400
Aug 15, 202428.1028.4728.0728.3528.3547,500
Aug 14, 202427.5027.5027.0927.2927.2927,500
Aug 13, 202426.6128.5526.6127.7627.7635,800
Aug 12, 202427.3028.2427.1827.3927.3942,700
Aug 09, 202427.0527.2626.8827.1827.1860,200
Aug 08, 202427.3127.6426.7127.5427.5472,800
Aug 07, 202426.8726.9926.0026.0026.00145,700
Aug 06, 202426.0026.6825.8326.3826.3897,800
Aug 05, 202427.8727.8725.0026.4726.4763,700
Aug 02, 202427.1727.1726.2827.0427.0438,800
Aug 01, 202426.8527.2626.1326.3826.3888,100
Jul 31, 202427.0027.6027.0027.6027.6025,000
Jul 30, 202426.2426.6126.2426.4026.4056,800
Jul 29, 202426.6526.7526.5326.6326.6341,500
Jul 26, 202426.0426.9626.0426.9026.9032,100
Jul 25, 202426.2026.7526.2026.5326.5360,400
Jul 24, 202426.2326.7925.7625.8425.8461,100
Jul 23, 202426.3426.5626.3426.4626.4629,400
Jul 22, 202426.6126.7226.4826.6226.6232,400
Jul 19, 202426.2126.2926.0626.1226.1220,900
Jul 18, 202426.9226.9526.4626.6226.6243,400
Jul 17, 202426.5626.5626.4026.4726.4716,400
Jul 16, 202425.8326.9325.7626.8926.8917,700
Jul 15, 202427.5927.5927.0927.1927.1916,500
Jul 12, 202427.3027.4026.8027.2827.2837,600
Jul 11, 202428.8529.0028.3428.6028.6074,000
Jul 10, 202427.5927.8727.5827.8727.8743,100
Jul 09, 202426.9926.9926.8426.8826.8840,400
Jul 08, 202426.3826.4326.3226.3226.3225,900
Jul 05, 202426.2526.9625.9726.2426.2422,800
Jul 03, 202426.7126.7125.9526.0326.0318,500
Jul 02, 202425.7026.0925.6426.0726.0755,400
Jul 01, 202425.8925.8924.9525.0225.0245,200
Jun 28, 202425.7626.0425.2425.3625.3627,700
Jun 27, 202425.2225.4025.1725.2725.2767,100
Jun 26, 202424.9325.5924.9325.5125.5122,900
Jun 25, 202425.9026.2625.5225.6625.6641,400
Jun 24, 202424.5725.4624.5725.2825.2845,800
Jun 21, 202424.8825.2024.7125.1725.1730,700
Jun 20, 202425.0325.8024.8524.8524.8532,800
Jun 18, 202425.1025.3125.1025.2625.2644,300
Jun 17, 202425.8025.8024.9525.1025.1052,800
Jun 14, 202425.3225.4525.2625.4525.4530,000
Jun 13, 202425.9225.9225.6925.8025.8024,700
Jun 12, 202426.5026.5026.0626.1326.1330,800
Jun 11, 202426.3326.4026.2726.3326.3330,900
Jun 10, 202427.1627.1626.3226.5026.5022,200
Jun 07, 202426.7427.1226.1626.2326.2359,300
Jun 06, 202426.1126.1126.0026.0926.0919,200
Jun 05, 202426.2026.3026.1826.3026.3024,100
Jun 04, 202426.3626.3625.8526.0626.0638,000
Jun 03, 202425.9826.0425.8325.9925.99141,400
May 31, 202425.5525.6525.3425.5925.5939,200
May 30, 202425.3525.5225.2325.2525.2552,700
May 29, 202425.5025.5325.3325.3525.3541,900
May 28, 202425.6126.0725.6126.0326.0336,300
May 24, 202425.6825.8125.6525.7025.7035,500
May 23, 202426.0326.1825.6425.7425.7437,200
May 22, 202425.7826.0125.5525.8525.8522,000
May 21, 202426.5027.2426.3826.4626.4642,300
May 20, 202425.9526.6125.9526.5926.5930,300
May 17, 202426.2026.3126.2026.2526.2527,000
May 16, 202426.0326.5226.0326.2526.2517,300
May 15, 202425.5626.3925.5626.3826.3830,600
May 14, 202425.0826.1425.0826.1026.1022,000
May 13, 202425.9626.6825.8525.9225.9236,700
May 10, 202425.3826.1925.3826.1926.1917,300
May 09, 202426.8626.8626.1726.3826.3825,800
May 08, 202425.8226.5525.8226.5026.5021,200
May 07, 202427.1327.1727.0427.1127.1132,600
May 06, 202427.1627.4227.0027.1927.1917,700
May 03, 202427.2427.2426.6726.8026.8019,000
May 02, 202426.8027.1026.4226.5226.5228,400
May 01, 202427.0927.0925.8525.8825.8820,900
Apr 30, 202427.1927.1926.1726.1726.1731,700
Apr 29, 202426.5826.9426.5826.8726.8735,600
Apr 26, 202426.4126.5726.2726.5226.5263,600
Apr 25, 202426.3326.6726.2626.6326.6324,200
Apr 24, 202428.4828.4827.3527.4327.4341,100
Apr 23, 202426.3727.5226.3727.4827.4832,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...