S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

FAST RETAILING (FRCOF)

OTC

$451.04-$26.46 (-5.54%)

Price as of Aug 21, 2026

N/A
Market Cap
38.34%
1-Year Change
Apparel Retail
Industry

1 Month
-9.60%

Low Price$447.06

High Price$515.53
3 Months
-2.21%

Low Price$447.06

High Price$553.66
1 Year
+38.34%

Low Price$287.48

High Price$553.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	485.01	485.01	440.14	451.04	-5.54%	557
08/20/2026	497.45	497.45	455.34	477.50	-4.01%	10
08/19/2026	498.36	498.36	475.78	497.45	+11.27%	13
08/18/2026	468.32	468.32	447.06	447.06	-7.19%	16
08/17/2026	458.75	505.07	458.75	481.70	-0.56%	17
08/14/2026	509.39	509.39	484.42	484.42	+3.88%	213
08/13/2026	466.34	466.34	466.34	466.34	-9.51%	1
08/12/2026	515.35	515.35	515.35	515.35	+9.49%	10
08/11/2026	470.70	470.70	470.70	470.70	-6.58%	1
08/07/2026	481.30	503.84	478.88	503.84	+0.57%	10
08/06/2026	524.05	524.05	477.94	500.98	+2.13%	106
08/05/2026	464.21	506.02	464.21	490.53	-4.85%	13
08/04/2026	484.15	525.88	484.15	515.53	+2.22%	9
08/03/2026	519.94	519.94	504.35	504.35	+3.06%	71
07/31/2026	508.74	508.74	469.96	489.35	-2.66%	19
07/30/2026	519.12	519.59	484.09	502.71	+0.10%	27
07/29/2026	517.45	517.45	493.33	502.20	+2.62%	23
07/28/2026	510.87	510.87	466.96	489.37	+1.89%	441
07/27/2026	491.65	491.65	468.80	480.30	-0.19%	17
07/24/2026	488.17	488.17	481.24	481.24	+0.77%	2
07/23/2026	491.80	491.80	446.01	477.57	+4.08%	62
07/22/2026	458.85	458.85	458.85	458.85	-8.03%	5
07/21/2026	520.70	520.70	475.72	498.93	+6.72%	11
07/20/2026	467.53	467.53	467.53	467.53	-7.85%	1
07/17/2026	507.34	507.34	507.34	507.34	+0.34%	1
07/16/2026	506.17	506.17	505.61	505.61	+9.86%	1,410
07/15/2026	460.74	484.43	459.11	460.23	-4.78%	89
07/14/2026	471.53	483.32	471.53	483.32	+0.91%	26
07/13/2026	526.02	526.02	478.96	478.96	-5.82%	11
07/10/2026	483.30	531.12	483.30	508.54	-6.69%	18
07/09/2026	535.16	551.50	535.16	545.00	+6.15%	1,424
07/08/2026	511.67	536.14	511.67	513.44	-7.26%	10
07/07/2026	515.37	566.34	505.37	553.66	+3.15%	13
07/06/2026	562.50	562.50	510.79	536.78	+5.88%	19
07/02/2026	485.76	511.14	482.62	506.97	-0.22%	206
07/01/2026	530.46	530.46	508.10	508.10	-3.40%	323
06/30/2026	537.49	537.49	512.68	525.96	+0.42%	551
06/29/2026	548.76	548.76	523.75	523.75	+0.95%	30
06/26/2026	540.80	540.80	496.81	518.81	+0.10%	118
06/25/2026	541.39	541.39	518.27	518.27	+0.18%	4
06/24/2026	532.00	532.00	517.31	517.31	+2.25%	107
06/23/2026	529.50	529.50	482.34	505.92	-4.73%	45
06/22/2026	532.01	532.01	505.44	531.04	+6.26%	40
06/18/2026	499.76	525.58	499.76	499.76	+1.40%	5
06/17/2026	544.47	544.49	492.88	492.88	-3.74%	6,006
06/16/2026	489.17	512.05	489.17	512.05	+4.78%	2
06/15/2026	488.86	506.00	488.70	488.70	-2.26%	29
06/12/2026	482.10	500.00	482.10	500.00	+6.74%	1,506
06/11/2026	468.41	468.41	468.41	468.41	+2.07%	1
06/09/2026	458.90	458.90	458.90	458.90	-7.84%	1
06/08/2026	521.29	521.45	474.72	497.97	+7.19%	11
06/05/2026	508.32	508.32	464.55	464.55	-5.84%	3
06/04/2026	468.85	517.04	468.10	493.34	+3.23%	604
06/03/2026	500.00	500.00	466.20	477.92	-7.20%	18
06/02/2026	522.67	522.89	511.53	515.00	-2.28%	7
06/01/2026	526.85	527.01	526.85	527.01	+5.40%	4
05/29/2026	500.00	500.00	500.00	500.00	0.00%	10
05/28/2026	499.84	500.00	471.68	500.00	+7.37%	22,026
05/27/2026	495.84	495.84	465.67	465.67	-4.34%	88
05/26/2026	499.79	499.95	453.25	486.81	-2.12%	17
05/22/2026	474.00	497.36	452.13	497.36	+7.83%	457
05/21/2026	441.44	481.02	441.44	461.23	+1.26%	8
05/20/2026	455.47	455.47	455.47	455.47	+2.22%	27
05/18/2026	466.51	466.51	445.59	445.59	+0.69%	3
05/15/2026	474.45	474.45	431.98	442.52	+2.62%	54
05/14/2026	431.23	431.23	431.23	431.23	-6.00%	1
05/13/2026	438.37	479.10	438.37	458.74	+5.89%	7,007
05/12/2026	475.92	475.92	433.21	433.21	-9.33%	15,018
05/11/2026	455.76	499.84	455.76	477.80	-0.36%	8,013
05/08/2026	499.84	499.84	458.28	479.53	+5.38%	42,562
05/07/2026	457.06	477.78	455.03	455.03	-6.89%	24
05/06/2026	499.84	499.84	488.70	488.70	+2.09%	9
05/05/2026	490.20	490.20	478.68	478.68	+3.17%	9
05/04/2026	487.91	487.91	443.06	463.96	+0.86%	21
05/01/2026	460.00	460.00	460.00	460.00	-6.41%	27
04/30/2026	491.33	491.49	491.33	491.49	+3.67%	9
04/29/2026	475.38	475.38	452.10	474.08	+4.43%	4
04/28/2026	474.86	474.86	453.99	453.99	+5.55%	10
04/27/2026	474.72	474.88	430.10	430.10	-2.27%	10
04/24/2026	460.42	460.42	419.77	440.10	+1.38%	5
04/23/2026	414.17	453.44	414.17	434.12	-3.68%	12
04/22/2026	471.76	471.76	450.70	450.70	-0.39%	4
04/21/2026	485.43	485.43	441.56	452.45	-3.99%	12
04/20/2026	472.47	493.29	449.21	471.25	-1.16%	19
04/17/2026	497.95	497.95	453.46	476.80	+1.77%	7
04/16/2026	490.53	490.53	468.49	468.49	-2.50%	4
04/15/2026	490.91	491.88	445.52	480.50	-3.28%	24
04/14/2026	496.81	496.81	496.81	496.81	+0.57%	1
04/13/2026	449.95	493.98	449.95	493.98	+3.69%	303
04/10/2026	499.84	499.84	452.98	476.41	-3.80%	213
04/09/2026	515.14	515.14	435.16	495.23	+15.14%	133
04/08/2026	453.91	453.91	430.10	430.10	+3.46%	29
04/06/2026	388.39	415.70	388.39	415.70	+4.07%	1,527
04/02/2026	418.11	418.11	380.78	399.43	-1.22%	14
04/01/2026	422.31	422.31	403.93	404.36	+4.78%	698
03/30/2026	371.48	400.33	371.48	385.91	-0.33%	19
03/27/2026	398.48	398.48	387.20	387.20	-2.28%	104
03/26/2026	405.40	405.40	396.25	396.25	+4.04%	132
03/25/2026	409.38	409.38	380.85	380.85	-2.33%	8
03/24/2026	405.49	405.49	389.95	389.95	-1.89%	9