FRCOY | FAST RETL Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

FAST RETL Unsp ADR (FRCOY)

OTC

$45.85+$0.07 (+0.15%)

Price as of Oct 02, 2026

N/A
Market Cap
48.57%
1-Year Change
Apparel Retail
Industry

1 Month
+4.44%

Low Price$42.74

High Price$45.85
3 Months
-10.69%

Low Price$42.74

High Price$55.39
1 Year
+48.57%

Low Price$30.81

High Price$55.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	45.56	46.94	44.49	45.85	+0.15%	94,649
10/01/2026	44.55	46.95	44.55	45.78	+2.05%	161,585
09/30/2026	43.36	46.88	43.36	44.86	+2.61%	114,324
09/29/2026	45.34	45.34	42.82	43.72	+1.44%	144,200
09/28/2026	44.04	44.04	42.92	43.10	-1.19%	127,930
09/25/2026	43.93	43.93	43.39	43.62	+2.06%	166,217
09/24/2026	41.90	43.06	41.90	42.74	-0.58%	386,447
09/23/2026	43.89	43.89	42.79	42.99	-1.04%	109,818
09/22/2026	44.84	44.84	41.90	43.44	+0.65%	97,880
09/21/2026	42.92	43.33	42.86	43.16	+0.42%	134,734
09/18/2026	42.80	43.09	42.59	42.98	-1.29%	537,012
09/17/2026	43.63	43.65	43.46	43.54	+1.56%	457,681
09/16/2026	43.54	43.54	42.73	42.87	+0.04%	91,405
09/15/2026	41.80	43.01	41.80	42.86	-0.80%	188,062
09/14/2026	42.99	43.30	42.95	43.20	-0.07%	160,458
09/11/2026	41.80	43.50	41.80	43.23	+1.00%	771,904
09/10/2026	41.78	44.00	41.78	42.80	-0.72%	242,551
09/09/2026	43.35	43.44	43.08	43.11	-3.01%	181,305
09/08/2026	44.00	44.76	43.35	44.45	+0.32%	157,604
09/04/2026	44.41	44.48	44.23	44.31	+1.37%	119,686
09/03/2026	43.34	43.80	43.34	43.71	-0.43%	175,200
09/02/2026	43.32	44.20	43.11	43.90	-0.14%	163,218
09/01/2026	43.98	44.29	43.87	43.96	-2.35%	150,975
08/31/2026	43.59	45.23	43.59	45.02	+1.21%	184,553
08/28/2026	44.86	44.93	44.44	44.48	-0.78%	104,503
08/27/2026	44.79	44.96	44.67	44.83	-0.60%	100,616
08/26/2026	46.20	46.20	45.05	45.10	-1.20%	80,967
08/25/2026	45.31	45.80	45.31	45.65	-0.37%	79,882
08/24/2026	45.68	46.00	45.58	45.82	-1.06%	122,740
08/21/2026	46.25	46.37	46.09	46.31	-2.73%	94,960
08/20/2026	47.80	47.83	47.43	47.61	+0.15%	106,116
08/19/2026	47.47	48.28	47.35	47.54	+2.10%	260,755
08/18/2026	47.00	47.00	46.21	46.56	-3.14%	87,329
08/17/2026	48.26	48.36	48.02	48.07	-0.50%	108,361
08/14/2026	48.60	48.61	48.25	48.31	-0.94%	91,950
08/13/2026	48.77	49.29	48.54	48.77	-0.59%	82,798
08/12/2026	49.32	49.62	49.06	49.06	-0.79%	141,620
08/11/2026	49.46	49.75	49.27	49.45	+0.10%	91,707
08/10/2026	49.60	49.81	49.24	49.40	-2.04%	106,402
08/07/2026	50.68	50.68	50.32	50.43	+1.08%	80,906
08/06/2026	48.07	50.33	48.07	49.89	+2.34%	207,418
08/05/2026	48.68	49.16	48.68	48.75	-3.41%	276,837
08/04/2026	51.62	51.62	49.61	50.47	+0.16%	105,035
08/03/2026	50.56	50.70	50.04	50.39	+3.05%	110,896
07/31/2026	49.50	49.50	48.42	48.90	-1.81%	379,672
07/30/2026	48.40	51.31	48.40	49.80	+1.69%	365,524
07/29/2026	49.14	49.84	48.87	48.97	+0.14%	122,054
07/28/2026	48.55	49.28	48.55	48.90	+4.00%	199,678
07/27/2026	47.15	48.31	46.74	47.02	+1.10%	117,517
07/24/2026	46.47	46.76	46.41	46.51	-0.24%	103,946
07/23/2026	46.90	46.96	46.46	46.62	-3.28%	99,795
07/22/2026	50.10	50.10	48.12	48.20	-3.62%	83,603
07/21/2026	49.72	50.28	49.65	50.01	+2.04%	139,429
07/20/2026	49.57	50.88	48.90	49.01	+0.08%	116,789
07/17/2026	48.22	49.21	48.15	48.97	+1.39%	113,784
07/16/2026	48.33	48.48	48.08	48.30	-0.31%	245,306
07/15/2026	48.57	48.57	48.19	48.45	-2.00%	221,287
07/14/2026	49.66	49.70	49.33	49.44	-1.14%	110,479
07/13/2026	50.41	50.44	50.00	50.01	-1.81%	83,572
07/10/2026	51.01	51.17	50.44	50.93	-8.05%	112,621
07/09/2026	54.00	55.48	53.90	55.39	+2.92%	132,538
07/08/2026	51.02	54.02	51.02	53.82	+0.02%	152,065
07/07/2026	54.32	54.33	53.72	53.81	-0.52%	122,008
07/06/2026	53.62	55.65	53.46	54.09	+5.36%	160,732
07/02/2026	51.24	52.66	50.01	51.34	+0.94%	141,094
07/01/2026	50.81	52.25	50.81	50.86	-0.72%	118,428
06/30/2026	51.23	52.08	51.07	51.23	-2.62%	201,399
06/29/2026	54.15	54.15	51.80	52.61	+0.75%	204,743
06/26/2026	51.80	52.40	51.80	52.22	+1.42%	115,595
06/25/2026	52.01	52.01	51.42	51.49	+1.84%	158,208
06/24/2026	50.28	50.56	50.24	50.56	+0.010%	167,884
06/23/2026	50.34	50.73	50.27	50.56	-0.78%	150,437
06/22/2026	53.15	53.15	50.57	50.95	-3.21%	238,943
06/18/2026	52.80	52.80	52.33	52.64	+1.76%	256,352
06/17/2026	51.85	52.71	51.66	51.73	+1.13%	362,076
06/16/2026	51.45	51.51	51.10	51.15	+0.81%	302,499
06/15/2026	50.50	50.85	50.50	50.74	-0.05%	135,325
06/12/2026	50.80	50.92	50.28	50.77	+1.28%	138,167
06/11/2026	48.81	50.20	48.68	50.13	+2.36%	157,268
06/10/2026	49.33	49.71	48.94	48.97	+0.91%	130,633
06/09/2026	50.12	50.12	48.15	48.53	-3.17%	150,395
06/08/2026	50.19	50.25	49.56	50.12	+4.37%	272,304
06/05/2026	49.06	50.77	48.02	48.02	-3.28%	210,811
06/04/2026	49.50	49.66	49.08	49.65	+1.24%	129,932
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