Canada Markets open in 3 hrs 29 mins

Fast Retailing Co., Ltd. (FRCOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
45.89+2.07 (+4.72%)
At close: 03:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
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
May 09, 202243.8443.9943.4843.7143.71104,900
May 06, 202247.7147.7146.8947.1947.19149,900
May 05, 202247.3047.4446.3746.8046.8069,700
May 04, 202247.0348.0746.5848.0748.0736,600
May 03, 202247.3047.3046.3546.8946.8958,500
May 02, 202245.0746.7345.0746.6246.6246,200
Apr 29, 202246.9847.2346.2246.3246.3230,000
Apr 28, 202246.2946.7546.0446.5546.5559,700
Apr 27, 202247.6747.9547.4047.5547.5538,100
Apr 26, 202247.5547.5646.9347.0647.0635,900
Apr 25, 202247.7448.1147.5847.9647.9628,000
Apr 22, 202250.4150.4149.5949.6849.6820,200
Apr 21, 202251.7151.8050.8250.8350.8319,100
Apr 20, 202250.5750.9450.1750.2450.2433,700
Apr 19, 202250.2650.2648.7749.2449.2460,900
Apr 18, 202250.6250.6750.2150.2650.2636,500
Apr 14, 202248.6749.2048.0248.6548.6564,600
Apr 13, 202244.6346.4944.6346.3946.3982,600
Apr 12, 202244.3845.7544.3845.2145.2166,700
Apr 11, 202246.8146.8146.4246.4846.4843,100
Apr 08, 202248.4248.6448.3648.5448.5428,000
Apr 07, 202248.6449.0348.4448.9148.9139,400
Apr 06, 202249.9350.0949.6549.8649.8634,300
Apr 05, 202250.7250.8649.8949.9249.9249,100
Apr 04, 202249.7850.1549.7850.1550.1554,000
Apr 01, 202250.9650.9650.6450.8050.8018,100
Mar 31, 202251.4551.7151.2151.3351.3329,100
Mar 30, 202251.1851.4450.9050.9950.9925,500
Mar 29, 202251.0752.0351.0751.2051.2033,100
Mar 28, 202250.3650.5350.1650.3550.3529,700
Mar 25, 202251.7651.8551.5251.7351.7321,600
Mar 24, 202251.8052.1851.8052.1852.186,300
Mar 23, 202252.3652.4051.9351.9351.9321,900
Mar 22, 202250.8551.2050.8450.9650.9645,800
Mar 21, 202251.3551.4451.0151.2651.2616,600
Mar 18, 202251.1751.3650.9751.2451.2426,300
Mar 17, 202250.1250.6450.1250.3950.3925,100
Mar 16, 202247.7247.9847.2647.9747.9742,800
Mar 15, 202246.7847.2046.6747.1847.1878,700
Mar 14, 202249.9149.9148.8949.0049.0054,500
Mar 11, 202250.8651.0249.9950.1150.1122,900
Mar 10, 202251.1451.3550.7051.2951.2944,300
Mar 09, 202250.8352.2050.8351.9851.9883,600
Mar 08, 202251.5251.9750.9051.2951.2970,700
Mar 07, 202253.0053.0152.0052.4152.4161,800
Mar 04, 202252.8553.0752.7352.8952.8923,200
Mar 03, 202253.9053.9053.5053.5653.5631,900
Mar 02, 202254.4054.7954.2954.4054.4040,600
Mar 01, 202254.7254.8754.0554.1754.1745,100
Feb 28, 202254.5054.5053.5153.7053.7040,000
Feb 25, 202253.8254.3953.7454.3954.3933,800
Feb 24, 202252.6153.2451.8353.2253.2237,700
Feb 23, 202255.3555.6354.8154.8154.8146,400
Feb 22, 202255.7255.7855.1955.4855.4828,100
Feb 18, 202255.6455.7255.3355.5555.5513,300
Feb 17, 202255.1655.1654.7554.8854.889,700
Feb 16, 202255.5355.8855.2755.8855.8840,900
Feb 15, 202255.3555.5855.0455.5855.5852,900
Feb 14, 202253.7454.2353.7454.0154.0134,700
Feb 11, 202254.6754.9354.0954.1854.1817,400
Feb 10, 202255.3455.6254.6754.6754.6727,500
Feb 09, 202256.7256.7256.1756.2856.2840,600
Feb 08, 202255.7055.9555.4055.9555.9542,300
Feb 07, 202255.7755.9255.5055.6355.6323,800
Feb 04, 202254.4456.4954.4456.4756.4734,600
Feb 03, 202254.4754.8454.0654.0854.0828,800
Feb 02, 202257.0057.2555.5755.5855.5818,100
Feb 01, 202257.5957.5957.1057.4557.4538,300
Jan 31, 202257.5258.8357.5258.8158.8140,600
Jan 28, 202258.1158.8558.1158.8158.8123,800
Jan 27, 202257.9458.5157.6457.8457.8435,100
Jan 26, 202259.5159.7758.6358.9058.9040,800
Jan 25, 202259.5760.2459.3259.9759.9732,600
Jan 24, 202258.8659.3758.1359.3759.3731,500
Jan 21, 202260.9660.9658.5658.5658.5638,700
Jan 20, 202257.7359.5057.7358.6858.6842,700
Jan 19, 202257.2858.9557.2858.4458.4426,000
Jan 18, 202257.0159.4357.0157.4657.4646,200
Jan 14, 202257.7657.7655.7956.2156.2142,100
Jan 13, 202253.6255.3153.6254.3054.3095,900
Jan 12, 202253.2753.2751.0152.3952.3921,500
Jan 11, 202251.1651.7750.6451.6551.6560,900
Jan 10, 202252.0052.0051.4551.9851.9846,300
Jan 07, 202252.5052.5050.6552.1252.1224,900
Jan 06, 202252.9753.1252.8052.9752.9736,000
Jan 05, 202254.7554.9054.1154.5654.5618,700
Jan 04, 202255.0555.9455.0555.7355.7359,700
Jan 03, 202256.7356.8556.5056.5056.5062,400
Dec 31, 202157.0057.0056.5356.6656.6615,500
Dec 30, 202156.7956.9756.6856.8056.8019,500
Dec 29, 202157.0057.1556.9257.1557.1516,600
Dec 28, 202158.0058.0056.9757.5057.5045,200
Dec 27, 202158.6958.6957.5258.2558.2558,300
Dec 23, 202159.5659.8259.1859.6159.6120,100
Dec 22, 202159.6160.1259.6159.9959.9960,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...