FRCOF | FAST RETAILING | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FAST RETAILING (FRCOF)

OTC

$433.65+$5.90 (+1.38%)

Price as of Sep 11, 2026

N/A
Market Cap
31.77%
1-Year Change
Apparel Retail
Industry

1 Month
-7.46%

Low Price$425.25

High Price$495.22
3 Months
-7.01%

Low Price$425.25

High Price$551.18
1 Year
+31.77%

Low Price$286.20

High Price$551.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	456.52	456.52	413.69	433.65	+1.38%	11,394
09/10/2026	451.25	451.25	406.72	427.74	-2.01%	19
09/09/2026	453.42	453.42	436.53	436.53	-2.27%	5
09/08/2026	426.53	466.84	426.53	446.69	-3.97%	5
09/04/2026	465.13	465.13	465.13	465.13	+6.52%	1
09/03/2026	415.96	436.68	415.96	436.68	-2.72%	3
09/02/2026	421.77	460.14	421.77	448.87	-0.61%	14
09/01/2026	419.31	462.11	419.31	451.65	+4.99%	126
08/31/2026	458.00	473.82	430.17	430.17	-3.17%	13
08/31/2026	$2.00 Dividend
08/28/2026	432.71	444.25	432.71	444.25	+4.47%	7
08/27/2026	425.09	425.25	425.09	425.25	-7.85%	2
08/26/2026	472.64	472.64	461.46	461.46	+6.77%	9
08/25/2026	432.19	432.19	432.19	432.19	-7.23%	1
08/24/2026	455.64	476.81	454.80	465.88	+3.76%	32
08/21/2026	482.84	482.84	438.17	449.02	-5.54%	557
08/20/2026	495.22	495.22	453.30	475.36	-4.01%	10
08/19/2026	496.13	496.13	473.65	495.22	+11.27%	13
08/18/2026	466.22	466.22	445.06	445.06	-7.19%	16
08/17/2026	456.70	502.81	456.70	479.54	-0.56%	17
08/14/2026	507.11	507.11	482.25	482.25	+3.88%	213
08/13/2026	464.25	464.25	464.25	464.25	-9.51%	1
08/12/2026	513.04	513.04	513.04	513.04	+9.49%	10
08/11/2026	468.59	468.59	468.59	468.59	-6.58%	1
08/07/2026	479.14	501.58	476.74	501.58	+0.57%	10
08/06/2026	521.70	521.70	475.80	498.73	+2.13%	106
08/05/2026	462.13	503.76	462.13	488.33	-4.85%	13
08/04/2026	481.98	523.52	481.98	513.22	+2.22%	9
08/03/2026	517.62	517.62	502.09	502.09	+3.06%	71
07/31/2026	506.46	506.46	467.86	487.16	-2.66%	19
07/30/2026	516.80	517.26	481.92	500.45	+0.10%	27
07/29/2026	515.13	515.13	491.12	499.95	+2.62%	23
07/28/2026	508.58	508.58	464.87	487.18	+1.89%	441
07/27/2026	489.45	489.45	466.70	478.15	-0.19%	17
07/24/2026	485.98	485.98	479.08	479.08	+0.77%	2
07/23/2026	489.60	489.60	444.01	475.43	+4.08%	62
07/22/2026	456.80	456.80	456.80	456.80	-8.03%	5
07/21/2026	518.37	518.37	473.59	496.69	+6.72%	11
07/20/2026	465.44	465.44	465.44	465.44	-7.85%	1
07/17/2026	505.07	505.07	505.07	505.07	+0.34%	1
07/16/2026	503.90	503.90	503.35	503.35	+9.86%	1,410
07/15/2026	458.68	482.26	457.05	458.17	-4.78%	89
07/14/2026	469.42	481.16	469.42	481.16	+0.91%	26
07/13/2026	523.66	523.66	476.82	476.82	-5.82%	11
07/10/2026	481.14	528.74	481.14	506.26	-6.69%	18
07/09/2026	532.76	549.03	532.76	542.56	+6.15%	1,424
07/08/2026	509.38	533.74	509.38	511.14	-7.26%	10
07/07/2026	513.06	563.80	503.11	551.18	+3.15%	13
07/06/2026	559.98	559.98	508.50	534.38	+5.88%	19
07/02/2026	483.58	508.85	480.46	504.70	-0.22%	206
07/01/2026	528.08	528.08	505.82	505.82	-3.40%	323
06/30/2026	535.08	535.08	510.38	523.60	+0.42%	551
06/29/2026	546.30	546.30	521.40	521.40	+0.95%	30
06/26/2026	538.38	538.38	494.59	516.48	+0.10%	118
06/25/2026	538.97	538.97	515.94	515.94	+0.18%	4
06/24/2026	529.62	529.62	515.00	515.00	+2.25%	107
06/23/2026	527.13	527.13	480.18	503.65	-4.73%	45
06/22/2026	529.63	529.63	503.18	528.66	+6.26%	40
06/18/2026	497.52	523.23	497.52	497.52	+1.40%	5
06/17/2026	542.03	542.05	490.67	490.67	-3.74%	6,006
06/16/2026	486.98	509.75	486.98	509.75	+4.78%	2
06/15/2026	486.67	503.73	486.51	486.51	-2.26%	29
06/12/2026	479.94	497.76	479.94	497.76	+6.74%	1,506
06/11/2026	466.31	466.31	466.31	466.31	+2.07%	1
06/09/2026	456.84	456.84	456.84	456.84	-7.84%	1
06/08/2026	518.96	519.11	472.59	495.73	+7.19%	11
06/05/2026	506.04	506.04	462.47	462.47	-5.84%	3
06/04/2026	466.75	514.72	466.00	491.13	+3.23%	604
06/03/2026	497.76	497.76	464.11	475.78	-7.20%	18
06/02/2026	520.33	520.55	509.23	512.69	-2.28%	7
06/01/2026	524.49	524.65	524.49	524.65	+5.40%	4
05/29/2026	497.76	497.76	497.76	497.76	0.00%	10
05/28/2026	497.60	497.76	469.57	497.76	+7.37%	22,026
05/27/2026	493.62	493.62	463.58	463.58	-4.34%	88
05/26/2026	497.55	497.71	451.22	484.63	-2.12%	17
05/22/2026	471.88	495.13	450.11	495.13	+7.83%	457
05/21/2026	439.46	478.87	439.46	459.16	+1.26%	8
05/20/2026	453.43	453.43	453.43	453.43	+2.22%	27
05/18/2026	464.42	464.42	443.59	443.59	+0.69%	3
05/15/2026	472.33	472.33	430.05	440.54	+2.62%	54
05/14/2026	429.30	429.30	429.30	429.30	-6.00%	1
05/13/2026	436.41	476.95	436.41	456.68	+5.89%	7,007
05/12/2026	473.79	473.79	431.27	431.27	-9.33%	15,018
05/11/2026	453.72	497.60	453.72	475.66	-0.36%	8,013
05/08/2026	497.60	497.60	456.23	477.38	+5.38%	42,562
05/07/2026	455.01	475.64	452.99	452.99	-6.89%	24
05/06/2026	497.60	497.60	486.51	486.51	+2.09%	9
05/05/2026	488.00	488.00	476.53	476.53	+3.17%	9
05/04/2026	485.73	485.73	441.08	461.88	+0.86%	21
05/01/2026	457.94	457.94	457.94	457.94	-6.41%	27
04/30/2026	489.13	489.29	489.13	489.29	+3.67%	9
04/29/2026	473.25	473.25	450.07	471.96	+4.43%	4
04/28/2026	472.73	472.73	451.96	451.96	+5.55%	10
04/27/2026	472.59	472.75	428.17	428.17	-2.27%	10
04/24/2026	458.36	458.36	417.89	438.12	+1.38%	5
04/23/2026	412.32	451.41	412.32	432.17	-3.68%	12
04/22/2026	469.65	469.65	448.68	448.68	-0.39%	4
04/21/2026	483.26	483.26	439.58	450.42	-3.99%	12
04/20/2026	470.35	491.08	447.20	469.14	-1.16%	19
04/17/2026	495.72	495.72	451.43	474.66	+1.77%	7