Canada markets open in 7 hours 7 minutes

Fast Retailing Co., Ltd. (FRCOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.48+0.24 (+0.88%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202426.3727.5226.3727.4827.4832,800
Apr 22, 202426.9027.3326.9027.2427.2452,000
Apr 19, 202425.6726.5325.6726.2126.2124,800
Apr 18, 202426.3226.4526.1726.2126.2127,700
Apr 17, 202426.4426.5326.0726.5226.5298,100
Apr 16, 202426.5426.5426.3126.3926.3938,900
Apr 15, 202427.7527.7526.4826.5426.5425,700
Apr 12, 202428.2928.2926.9526.9826.9821,600
Apr 11, 202428.2028.6228.2028.5728.5749,600
Apr 10, 202428.2728.8428.2728.5728.5716,600
Apr 09, 202429.4530.0629.1629.2629.2648,100
Apr 08, 202429.6729.9229.6529.7329.7346,700
Apr 05, 202429.1129.3928.9829.3629.3617,600
Apr 04, 202429.9229.9529.2429.3929.3943,000
Apr 03, 202430.0530.4130.0330.3230.3223,800
Apr 02, 202430.7030.7030.4330.6530.6516,800
Apr 01, 202431.0831.0830.8930.9530.9518,400
Mar 28, 202431.0031.0030.9130.9630.9616,600
Mar 27, 202430.8430.9330.7930.9130.9118,500
Mar 26, 202430.7430.7930.5830.5830.5816,100
Mar 25, 202431.0331.1631.0331.0731.0733,300
Mar 22, 202431.1732.0831.1731.1731.1715,400
Mar 21, 202430.7431.1730.7431.1231.1220,800
Mar 20, 202430.4430.6129.6530.6130.6113,100
Mar 19, 202431.0131.0130.0230.1630.1622,600
Mar 18, 202430.3030.8330.3030.7730.7729,200
Mar 15, 202429.6429.6729.4829.6229.6214,500
Mar 14, 202430.0030.0029.1929.3529.3522,200
Mar 13, 202429.1829.1928.5029.1929.1913,700
Mar 12, 202430.0030.0029.3029.6429.6451,600
Mar 11, 202428.9728.9728.8128.8628.8621,700
Mar 08, 202428.8629.4628.8628.9628.9615,900
Mar 07, 202429.7630.0029.3429.4629.4614,400
Mar 06, 202429.5629.6929.5429.5829.5814,500
Mar 05, 202429.3529.4829.2129.2229.2216,700
Mar 04, 202429.5929.5928.8429.4229.4212,400
Mar 01, 202429.0029.7829.0029.7229.7227,200
Feb 29, 202428.9328.9528.7228.8728.8713,300
Feb 28, 202428.5029.0028.4528.5028.5015,200
Feb 27, 202428.7029.1528.5128.9628.9621,600
Feb 26, 202429.2329.2328.6528.8028.808,900
Feb 23, 202429.6329.6328.9528.9928.9912,100
Feb 22, 202428.6128.9828.3328.8728.8720,300
Feb 21, 202426.9928.0326.9927.9627.9664,500
Feb 20, 202427.8828.1627.6128.1628.1647,900
Feb 16, 202427.8129.0527.8127.8527.8527,100
Feb 15, 202427.6128.0427.6128.0228.0246,400
Feb 14, 202427.5027.5027.1327.2527.2523,200
Feb 13, 202427.7127.7126.2926.4126.4147,700
Feb 12, 202426.8527.0026.7926.9726.9715,200
Feb 09, 202426.7026.8426.6026.7026.7013,600
Feb 08, 202426.8026.9826.6826.9826.9843,400
Feb 07, 202426.2626.2625.9626.1926.1944,700
Feb 06, 202426.2626.2625.7925.8525.85116,300
Feb 05, 202426.0126.2726.0126.1326.1355,100
Feb 02, 202425.7626.2925.6426.2926.2927,100
Feb 01, 202426.5626.6226.4226.5826.5880,600
Jan 31, 202426.1626.8726.1626.4926.4962,000
Jan 30, 202426.3526.7026.3526.5526.5558,200
Jan 29, 202426.3226.6726.3126.5726.5714,100
Jan 26, 202426.4926.4926.2926.4026.4013,800
Jan 25, 202426.1026.3626.1026.2726.2716,400
Jan 24, 202426.6926.6926.4526.5126.5129,100
Jan 23, 202426.3926.9026.3926.7126.7123,900
Jan 22, 202426.6027.0326.6026.7826.7817,400
Jan 19, 202426.1926.4926.1126.4926.4913,400
Jan 18, 202426.4226.5026.2726.5026.5068,200
Jan 17, 202426.2526.2525.9526.0926.0938,000
Jan 16, 202426.5726.7626.5026.5626.5636,300
Jan 12, 202426.5926.9226.5926.7326.7330,200
Jan 11, 202425.4825.8425.4825.5025.5052,300
Jan 10, 202424.5224.8024.5224.7524.7540,400
Jan 09, 202423.8523.9223.4023.8323.8380,900
Jan 08, 202422.9323.4522.9323.4023.4080,900
Jan 05, 202423.5523.5523.0923.2523.2545,300
Jan 04, 202424.0024.0623.8823.8823.8835,000
Jan 03, 202424.6024.6024.0624.1924.1931,600
Jan 02, 202424.5024.5624.2124.2124.2118,500
Dec 29, 202324.7324.7324.6024.6324.6314,100
Dec 28, 202325.5025.5024.9924.9924.9912,800
Dec 27, 202325.0025.0824.9025.0825.0816,100
Dec 26, 202324.0725.2424.0725.2025.2015,600
Dec 22, 202325.2025.2125.0625.1625.1611,100
Dec 21, 202324.2025.3724.2025.3725.3718,800
Dec 20, 202327.0627.0625.2025.4825.4821,900
Dec 19, 202325.1825.2025.0925.2025.2023,000
Dec 18, 202325.1125.1124.5024.5724.5714,100
Dec 15, 202324.9124.9424.7524.7524.7517,400
Dec 14, 202324.9124.9724.8424.9624.9620,600
Dec 13, 202324.1224.6324.0724.6124.6132,900
Dec 12, 202324.4125.0324.4124.5624.5622,200
Dec 11, 202325.1125.1124.2424.5324.5339,700
Dec 08, 202323.9124.4523.9124.4524.4522,900
Dec 07, 202324.7524.7524.2624.5624.5618,700
Dec 06, 202324.1425.2424.1424.8624.8638,600
Dec 05, 202325.0225.0224.6624.6824.6858,400
Dec 04, 202325.5225.5225.0225.2625.2631,600
Dec 01, 202324.9325.3224.8925.3225.3215,600
Nov 30, 202324.5525.2824.5525.2825.2824,600
Nov 29, 202325.3825.3825.2525.3025.3012,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...