Fast Retailing Company Ltd (PK) (FRCOY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.52 | 4.72196334265 | 32.19 | 34.89 | 30.98 | 40555 | 32.07393679 | DR |
| 4 | 2.16 | 6.84627575277 | 31.55 | 34.89 | 29.1 | 34323 | 31.48833519 | DR |
| 12 | 7.82 | 30.2047122441 | 25.89 | 34.89 | 24.95 | 40752 | 28.31316225 | DR |
| 26 | 2.68 | 8.63680309378 | 31.03 | 34.89 | 24.57 | 37491 | 27.5042588 | DR |
| 52 | 10.96 | 48.1758241758 | 22.75 | 34.89 | 20.36 | 36176 | 26.1408018 | DR |
| 156 | 10.33268746 | 44.199637757 | 23.37731254 | 34.89 | 14.48420433 | 30329 | 22.39207638 | DR |
| 260 | 13.50475153 | 66.8378394359 | 20.20524847 | 34.89 | 11.66200027 | 23583 | 22.09056128 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 33.58 | 0.92 | 2.82 | 34.2 | 34.7 | 33.39 | 37225 |
| 1726781220 | 32.659999 | 1.12 | 3.55 | 32.25 | 32.67 | 32.191 | 38111 |
| 1726694460 | 31.54 | 0.16 | 0.51 | 31.62 | 31.82 | 31.52 | 77976 |
| 1726608240 | 31.38 | 0.17 | 0.54 | 31.64 | 31.68 | 31.29 | 35119 |
| 1726521720 | 31.21 | 0.23 | 0.74 | 32.189999 | 32.189999 | 30.98 | 14346 |
| 1726262940 | 30.98 | -0.42 | -1.33 | 31.063 | 31.12 | 30.8985 | 19646 |
| 1726176540 | 31.3975 | 0.42 | 1.35 | 30.99 | 31.45 | 30.84 | 54017 |
| 1726090140 | 30.98 | 0.36 | 1.18 | 30.61 | 30.98 | 30.16 | 42130 |
| 1726003500 | 30.62 | 0.05 | 0.18 | 30.65 | 30.81 | 30.16 | 50493 |
| 1725917160 | 30.565 | 0.58 | 1.92 | 30.76 | 30.7725 | 29.81 | 19536 |
| 1725658020 | 29.99 | -0.91 | -2.94 | 31.5 | 31.5 | 29.1 | 54108 |
| 1725571440 | 30.9 | -0.67 | -2.13 | 30.3075 | 31.02 | 30.3075 | 31230 |
| 1725485040 | 31.574 | -0.82 | -2.52 | 31.52 | 31.87 | 31.4 | 49399 |
| 1725398880 | 32.39 | 0.17 | 0.53 | 32.8935 | 33.42 | 31.47 | 23744 |
| 1725053340 | 32.22 | 0.18 | 0.55 | 31.5 | 32.299999 | 31.5 | 22163 |
| 1724966400 | 32.043 | 0.41 | 1.31 | 32.71 | 32.71 | 31.99 | 20728 |
| 1724880360 | 31.63 | -0.67 | -2.07 | 32.31 | 33.299999 | 31.57 | 23357 |
| 1724794080 | 32.299999 | 0.41 | 1.29 | 33.02 | 33.02 | 32.21 | 16205 |
| 1724707740 | 31.89 | 0.16 | 0.50 | 31.55 | 32 | 31.55 | 22596 |
| 1724448480 | 31.73 | 1.14 | 3.71 | 31.44 | 31.73 | 31.42 | 25535 |
| 1724362140 | 30.595 | 0.36 | 1.21 | 31.07 | 31.07 | 30.595 | 15956 |
| 1724275380 | 30.23 | 0.4 | 1.34 | 31.24 | 31.24 | 30.08 | 34746 |
| 1724188800 | 29.83 | 0.51 | 1.74 | 29.54 | 30.08 | 29.54 | 48486 |
| 1724102880 | 29.32 | -0.03 | -0.10 | 28.01 | 29.54 | 28.01 | 22264 |
| 1723843740 | 29.35 | 1 | 3.53 | 28.5 | 29.49 | 28.5 | 27428 |
| 1723756860 | 28.35 | 1.06 | 3.88 | 28.1 | 28.47 | 28.074 | 47515 |
| 1723670820 | 27.29 | -0.47 | -1.69 | 27.5 | 27.5 | 27.09 | 27469 |
| 1723584360 | 27.76 | 0.37 | 1.35 | 26.61 | 28.55 | 26.61 | 35766 |
| 1723497900 | 27.39 | 0.21 | 0.77 | 27.295 | 28.24 | 27.18 | 42727 |
| 1723238400 | 27.18 | -0.36 | -1.31 | 27.05 | 27.26 | 26.88 | 60234 |
| 1723152000 | 27.54 | 1.54 | 5.92 | 27.31 | 27.64 | 26.71 | 72788 |
| 1723065720 | 26 | -0.38 | -1.44 | 26.87 | 26.99 | 26 | 145664 |
| 1722979800 | 26.38 | -0.09 | -0.34 | 26 | 26.68 | 25.825 | 97751 |
| 1722893340 | 26.47 | -0.57 | -2.11 | 27.87 | 27.87 | 25 | 63705 |
| 1722634140 | 27.04 | 0.66 | 2.50 | 27.17 | 27.17 | 26.28 | 38803 |
| 1722547620 | 26.38 | -1.22 | -4.42 | 26.85 | 27.26 | 26.1315 | 88147 |
| 1722461340 | 27.6 | 1.2 | 4.55 | 27 | 27.6 | 27 | 25015 |
| 1722374820 | 26.4 | -0.23 | -0.86 | 26.24 | 26.61 | 26.24 | 56841 |
| 1722288180 | 26.63 | -0.27 | -1.00 | 26.65 | 26.75 | 26.53 | 41494 |
| 1722029100 | 26.9 | 0.37 | 1.39 | 26.04 | 26.9573 | 26.04 | 32132 |
| 1721942400 | 26.53 | 0.69 | 2.67 | 26.2 | 26.75 | 26.2 | 60410 |
| 1721856480 | 25.84 | -0.62 | -2.34 | 26.23 | 26.79 | 25.76 | 61066 |
| 1721770140 | 26.46 | -0.16 | -0.60 | 26.34 | 26.56 | 26.34 | 29367 |
| 1721683740 | 26.62 | 0.5 | 1.91 | 26.61 | 26.72 | 26.48 | 32399 |
| 1721424180 | 26.12 | -0.5 | -1.88 | 26.214 | 26.29 | 26.061 | 20902 |
| 1721337960 | 26.6204 | 0.15 | 0.57 | 26.92 | 26.95 | 26.46 | 43427 |
| 1721251320 | 26.47 | -0.42 | -1.56 | 26.56 | 26.56 | 26.03 | 16357 |
| 1721164920 | 26.89 | -0.3 | -1.10 | 25.83 | 26.93 | 25.76 | 17656 |
| 1721078940 | 27.19 | -0.09 | -0.33 | 27.59 | 27.59 | 27.09 | 16548 |
| 1720819200 | 27.28 | -1.32 | -4.62 | 27.3 | 27.58 | 26.8 | 37612 |
| 1720733280 | 28.6 | 0.73 | 2.62 | 28.85 | 29 | 28.34 | 74040 |
| 1720646880 | 27.87 | 0.99 | 3.69 | 27.5898 | 27.87 | 27.58 | 43147 |
| 1720560540 | 26.878 | 0.56 | 2.12 | 26.9889 | 27.75 | 26.84 | 40409 |
| 1720473600 | 26.32 | 0.08 | 0.30 | 26.384 | 26.43 | 26.32 | 25860 |
| 1720214640 | 26.24 | 0.21 | 0.81 | 26.25 | 26.96 | 25.97 | 22761 |
| 1720041000 | 26.03 | -0.04 | -0.15 | 26.71 | 26.71 | 25.95 | 18504 |
| 1719955740 | 26.07 | 1.06 | 4.22 | 25.7 | 26.09 | 25.636 | 55420 |
| 1719868980 | 25.015 | -0.35 | -1.36 | 25.89 | 25.89 | 24.95 | 45154 |
| 1719610020 | 25.36 | 0.09 | 0.36 | 25.7648 | 26.04 | 25.24 | 27707 |
| 1719523200 | 25.27 | -0.24 | -0.94 | 25.22 | 25.4 | 25.17 | 67078 |
| 1719437040 | 25.51 | -0.15 | -0.58 | 24.93 | 25.585 | 24.93 | 22895 |
| 1719350880 | 25.66 | 0.38 | 1.50 | 25.9 | 26.2625 | 25.52 | 41407 |
| 1719264540 | 25.28 | 0.11 | 0.44 | 24.57 | 25.46 | 24.57 | 45792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
