S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

FAST RETL Unsp ADR (FRCOY)

OTC

$49.04-$1.49 (-2.95%)

Price as of Jun 03, 2026

N/A
Market Cap
44.24%
1-Year Change
Apparel Retail
Industry

1 Month
+4.12%

Low Price$44.70

High Price$51.91
3 Months
+21.48%

Low Price$37.56

High Price$51.91
1 Year
+45.13%

Low Price$29.62

High Price$51.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	50.97	50.97	48.87	49.04	-2.95%	130,480
06/02/2026	49.80	51.51	49.64	50.53	-0.10%	111,879
06/01/2026	52.07	52.07	50.12	50.58	-2.56%	210,547
05/29/2026	51.62	52.01	51.48	51.91	+3.51%	437,080
05/28/2026	49.29	50.23	49.09	50.15	+2.43%	636,908
05/27/2026	49.25	49.25	48.62	48.96	+1.43%	97,113
05/26/2026	48.00	48.60	47.67	48.27	+1.13%	98,978
05/22/2026	47.41	48.15	47.41	47.73	+2.57%	231,807
05/21/2026	47.92	47.92	45.63	46.54	-2.95%	209,406
05/20/2026	46.99	48.00	46.93	47.95	+3.90%	128,089
05/19/2026	47.55	47.55	45.89	46.15	+3.25%	153,393
05/18/2026	45.41	45.41	44.39	44.70	-1.57%	196,369
05/15/2026	45.35	45.60	45.21	45.41	+0.04%	123,388
05/14/2026	46.93	46.93	45.32	45.39	-1.89%	128,762
05/13/2026	46.62	47.71	45.83	46.27	+0.65%	387,871
05/12/2026	46.08	46.08	45.64	45.97	-4.25%	534,567
05/11/2026	48.01	48.61	47.78	48.01	-1.01%	271,301
05/08/2026	49.74	49.74	47.84	48.50	-0.51%	12,339,715
05/07/2026	47.90	49.07	47.85	48.75	+1.37%	4,183,539
05/06/2026	47.94	48.37	47.71	48.09	+2.10%	115,445
05/05/2026	47.51	47.89	46.82	47.10	+1.03%	228,357
05/04/2026	47.35	47.35	46.21	46.62	+0.54%	267,076
05/01/2026	47.78	47.78	46.32	46.37	-1.72%	2,120,060
04/30/2026	47.98	47.98	46.73	47.18	+3.67%	3,383,608
04/29/2026	46.17	46.17	45.30	45.51	+0.02%	141,979
04/28/2026	47.00	47.64	45.10	45.50	+0.64%	3,531,457
04/27/2026	44.95	46.14	44.77	45.21	+2.59%	2,727,626
04/24/2026	44.67	45.33	43.78	44.07	+1.54%	109,145
04/23/2026	43.60	43.60	42.93	43.40	-3.75%	107,729
04/22/2026	45.07	45.21	44.83	45.09	-1.31%	101,260
04/21/2026	46.79	47.35	45.61	45.69	-3.53%	61,434
04/20/2026	47.39	47.39	47.09	47.36	-0.71%	120,209
04/17/2026	48.22	48.22	47.49	47.70	+1.79%	80,281
04/16/2026	45.24	46.86	45.24	46.86	+0.09%	84,239
04/15/2026	48.55	48.55	46.58	46.82	-1.40%	82,492
04/14/2026	48.00	48.00	47.10	47.49	-0.53%	77,106
04/13/2026	47.54	47.83	46.85	47.74	+0.42%	100,417
04/10/2026	47.67	47.91	47.43	47.54	+6.95%	73,521
04/09/2026	44.08	45.54	43.75	44.45	+2.97%	187,987
04/08/2026	43.19	43.19	42.78	43.17	+5.65%	87,222
04/07/2026	40.80	40.89	40.26	40.86	-0.68%	64,891
04/06/2026	41.01	41.35	40.81	41.14	+0.56%	76,660
04/02/2026	40.60	41.82	40.15	40.91	+1.64%	70,073
04/01/2026	39.71	40.57	39.71	40.25	+1.46%	50,252
03/31/2026	39.03	40.11	38.75	39.67	+4.04%	85,919
03/30/2026	37.10	38.88	37.10	38.13	+1.53%	67,571
03/27/2026	37.78	37.92	37.40	37.56	-1.77%	74,357
03/26/2026	38.69	38.76	38.22	38.23	-2.45%	67,735
03/25/2026	39.36	39.44	39.01	39.19	+0.18%	68,399
03/24/2026	41.06	41.06	39.02	39.12	-2.03%	53,951
03/23/2026	38.68	40.28	38.68	39.93	+3.45%	101,495
03/20/2026	39.76	39.92	38.54	38.60	-2.92%	102,144
03/19/2026	39.17	40.10	39.17	39.76	-1.32%	53,888
03/18/2026	41.99	42.66	40.29	40.29	-2.42%	55,654
03/17/2026	41.38	41.43	41.21	41.29	+0.62%	68,282
03/16/2026	39.03	41.22	39.03	41.04	+1.89%	65,541
03/13/2026	40.77	40.89	40.22	40.28	-0.43%	83,781
03/12/2026	41.01	41.01	40.36	40.45	+1.51%	65,021
03/11/2026	40.85	40.85	39.61	39.85	-2.83%	64,361
03/10/2026	40.89	41.69	40.83	41.01	-0.07%	65,244
03/09/2026	42.87	42.87	39.70	41.04	+1.66%	163,800
03/06/2026	40.54	40.72	40.33	40.37	-0.22%	56,963
03/05/2026	41.80	41.80	40.11	40.46	-4.30%	50,723
03/04/2026	42.50	42.50	41.79	42.28	+1.08%	61,070
03/03/2026	40.92	43.00	37.51	41.83	-2.08%	80,884
03/02/2026	43.55	43.64	42.42	42.72	-3.24%	90,237
02/27/2026	44.11	44.38	44.01	44.15	+0.96%	90,998
02/26/2026	43.76	43.76	42.95	43.73	-0.30%	95,323
02/25/2026	43.48	43.87	43.48	43.86	+1.62%	37,161
02/24/2026	43.76	43.76	43.01	43.16	-0.51%	55,802
02/23/2026	44.87	44.87	43.08	43.38	-0.12%	49,276
02/20/2026	43.11	43.43	43.11	43.43	+0.25%	37,647
02/19/2026	43.48	43.48	43.10	43.32	-1.48%	44,956
02/18/2026	44.65	45.60	43.77	43.97	-1.43%	69,255
02/17/2026	45.81	45.81	43.91	44.61	-2.11%	49,823
02/13/2026	45.36	45.83	45.20	45.57	+2.64%	69,979
02/12/2026	44.69	44.70	44.20	44.40	-1.51%	73,715
02/11/2026	45.53	45.53	44.69	45.08	+0.87%	90,094
02/10/2026	45.67	45.67	44.47	44.69	+1.76%	72,640
02/09/2026	43.25	43.94	43.19	43.92	+5.35%	82,614
02/06/2026	39.07	41.69	39.07	41.69	+2.94%	64,419
02/05/2026	40.39	40.93	40.32	40.50	+2.17%	214,281
02/04/2026	37.84	40.77	37.84	39.64	-2.51%	62,760
02/03/2026	40.20	40.70	39.70	40.66	+3.25%	60,703
02/02/2026	37.35	39.41	37.35	39.38	+3.36%	67,459
01/30/2026	38.22	38.75	37.95	38.10	+0.55%	104,286
01/29/2026	37.79	37.97	37.39	37.89	-0.24%	72,077
01/28/2026	38.10	38.10	37.82	37.98	-1.48%	39,644
01/27/2026	38.42	38.61	38.30	38.55	+0.34%	39,502
01/26/2026	40.00	40.00	38.38	38.42	+0.21%	56,137
01/23/2026	38.00	38.50	37.86	38.34	-0.83%	53,858
01/22/2026	39.30	39.40	38.48	38.66	-2.37%	114,364
01/21/2026	39.36	39.75	39.26	39.60	+0.69%	79,353
01/20/2026	39.49	39.59	38.50	39.33	-0.28%	95,906
01/16/2026	38.08	41.18	38.08	39.44	-2.05%	88,985
01/15/2026	41.98	41.98	40.22	40.26	-1.53%	85,081
01/14/2026	42.64	42.64	39.60	40.89	+1.54%	73,789
01/13/2026	40.35	41.00	40.22	40.27	-2.11%	70,588
01/12/2026	41.29	42.34	40.85	41.14	+0.07%	76,053
01/09/2026	40.63	41.16	39.00	41.11	+8.70%	79,357