Canada markets closed

Fast Retailing Co., Ltd. (FRCOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
53.05-1.55 (-2.84%)
At close: 03:57PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202252.9453.6452.8853.0553.0570,600
Sept 29, 202254.6155.1054.1554.6054.6050,600
Sept 28, 202252.3055.2952.3055.2955.2916,200
Sept 27, 202256.1756.2855.4955.5555.5519,900
Sept 26, 202255.7756.4155.7056.0556.0520,400
Sept 23, 202254.8256.6054.8255.7855.788,300
Sept 22, 202257.1557.1856.7157.0357.0318,100
Sept 21, 202257.0958.0456.7056.7256.7216,700
Sept 20, 202256.3656.6156.1656.5556.5520,900
Sept 19, 202256.4857.0856.4857.0857.0813,800
Sept 16, 202256.5356.7856.4656.7556.759,700
Sept 15, 202257.3157.5256.9357.0157.017,100
Sept 14, 202257.4557.5757.1957.4057.409,000
Sept 13, 202258.0458.2357.2657.2657.2628,100
Sept 12, 202259.8259.9959.6759.7559.7519,300
Sept 09, 202258.4958.7858.2358.7858.7812,900
Sept 08, 202257.1657.7057.1657.6157.6112,500
Sept 07, 202256.4757.1556.4257.1557.1512,500
Sept 06, 202256.2556.6056.0756.2356.239,700
Sept 02, 202258.6758.6757.8857.9657.968,000
Sept 01, 202257.7257.8957.4457.8757.878,100
Aug 31, 202259.0959.0958.5058.6858.6811,700
Aug 30, 202259.8859.8859.0459.2259.2210,100
Aug 29, 202259.9460.1459.7159.9259.928,200
Aug 26, 202262.0662.1261.0061.0061.005,700
Aug 25, 202261.3062.0061.2762.0062.0066,500
Aug 24, 202261.5661.9061.4961.6661.6614,600
Aug 23, 202261.9162.5761.9161.9861.985,400
Aug 22, 202259.9561.7159.9561.2261.228,600
Aug 19, 202263.3063.3061.8961.9661.967,300
Aug 18, 202264.3264.3764.0064.2264.226,100
Aug 17, 202264.5864.9964.4064.6364.634,800
Aug 16, 202264.2864.2863.6364.0264.027,800
Aug 15, 202263.8964.0563.8164.0564.056,700
Aug 12, 202263.3263.6063.2963.6063.6020,600
Aug 11, 202264.8764.8762.8262.9862.9822,800
Aug 10, 202262.8163.0662.7862.9462.948,800
Aug 09, 202262.8562.8562.4362.5562.5512,900
Aug 08, 202262.3762.6561.8462.0162.0110,000
Aug 05, 202261.6761.8961.4861.8061.8012,800
Aug 04, 202261.6361.9461.5961.8661.865,600
Aug 03, 202261.4261.6761.1561.6761.6720,200
Aug 02, 202261.7862.2061.1061.7861.7829,700
Aug 01, 202260.2660.7660.2660.4760.479,400
Jul 29, 202259.7260.5359.6560.5360.5310,500
Jul 28, 202258.5358.9158.1558.9158.919,500
Jul 27, 202255.7758.1955.7758.1958.199,500
Jul 26, 202258.2758.2757.7857.8257.8220,900
Jul 25, 202258.4058.5358.2658.5358.5333,000
Jul 22, 202258.8058.9458.3458.4958.4929,800
Jul 21, 202257.6958.3457.6558.3458.349,100
Jul 20, 202257.4757.8057.2257.4557.4534,500
Jul 19, 202256.5457.7256.5456.9956.9917,500
Jul 18, 202255.9155.9855.4755.6655.6624,800
Jul 15, 202253.8055.6153.8055.2555.2511,800
Jul 14, 202251.6352.6851.6352.4152.4115,900
Jul 13, 202249.8050.3549.8050.1150.1119,200
Jul 12, 202250.1150.3249.8450.0150.0127,700
Jul 11, 202249.9950.1349.6249.6349.6331,000
Jul 08, 202250.5450.9150.4250.7550.7525,100
Jul 07, 202250.3450.5550.2350.3450.3442,300
Jul 06, 202250.5250.5950.2350.5950.5942,400
Jul 05, 202251.4551.4650.7251.4651.4622,800
Jul 01, 202250.6351.1950.5051.0651.0618,800
Jun 30, 202251.3052.4451.2752.1652.1680,700
Jun 29, 202252.7552.7552.2152.3252.3225,400
Jun 28, 202251.5353.2751.5352.8352.8359,500
Jun 27, 202254.3854.3852.5052.5052.5033,200
Jun 24, 202252.8352.8952.5852.8952.8925,200
Jun 23, 202252.5652.8052.1452.6552.6530,200
Jun 22, 202251.3051.7151.2951.5751.5748,000
Jun 21, 202251.0351.1250.9350.9850.9844,500
Jun 17, 202250.8651.0550.2750.6550.6534,200
Jun 16, 202251.0051.0050.0050.1350.1370,400
Jun 15, 202250.2651.4050.2651.1351.1374,100
Jun 14, 202249.5649.5648.7749.1649.1636,000
Jun 13, 202249.5149.5848.7948.9248.9230,900
Jun 10, 202250.9950.9950.5350.6250.6277,500
Jun 09, 202251.9452.0951.3451.3451.3416,000
Jun 08, 202251.1751.2250.8450.9150.9181,100
Jun 07, 202251.4552.0851.4552.0052.0060,000
Jun 06, 202252.6752.7352.0752.0752.0734,700
Jun 03, 202250.1151.0650.1150.7750.7720,300
Jun 02, 202249.2249.7748.3649.7749.7736,800
Jun 01, 202247.7547.9347.1747.4847.4836,000
May 31, 202247.9548.1647.8948.0648.0638,800
May 27, 202247.2747.4547.2447.4547.4512,200
May 26, 202247.2947.6247.2947.5447.5432,800
May 25, 202246.7647.0846.7146.9946.9923,000
May 24, 202247.1047.2046.8447.0547.0540,600
May 23, 202247.1347.4647.1347.3147.3121,400
May 20, 202246.8146.8146.0146.6246.6225,000
May 19, 202245.2945.7145.2845.3945.3923,300
May 18, 202246.4046.4045.6245.6345.6329,900
May 17, 202246.6546.8746.6046.8046.8043,700
May 16, 202246.2746.5146.1546.2846.2840,800
May 13, 202245.4345.8945.4345.8945.8932,300
May 12, 202245.0745.0743.4743.8243.8249,800
May 11, 202245.0245.5644.7744.7744.7789,600
May 10, 202244.7144.9544.2544.6244.6269,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...