Fast Retailing Company (PK) (FRCOF)
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 | 7.1 | 2.73814114925 | 259.3 | 266.4 | 259.3 | 151 | 259.32350993 | CS |
| 4 | -18.6 | -6.52631578947 | 285 | 288.2 | 259.3 | 131 | 266.65039695 | CS |
| 12 | -3.6 | -1.33333333333 | 270 | 288.2 | 256.5 | 78 | 265.63199485 | CS |
| 26 | -4.85 | -1.78801843318 | 271.25 | 306 | 256.5 | 115 | 264.56132998 | CS |
| 52 | 43.6 | 19.5691202873 | 222.8 | 306 | 209.03 | 98 | 251.6371325 | CS |
| 156 | 38.09801874 | 16.6875550224 | 228.30198126 | 306 | 151.27860117 | 125 | 209.35173919 | CS |
| 260 | 61.48199528 | 30.0032178061 | 204.91800472 | 333.20000768 | 116.62000269 | 90 | 208.17866537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 266.39999 | 0 | 0.00 | 266.39999 | 266.39999 | 266.39999 | 0 |
| 1721942400 | 266.39999 | 7.1 | 2.74 | 266.39999 | 266.39999 | 266.39999 | 1 |
| 1721856540 | 259.3 | 0 | 0.00 | 259.3 | 259.3 | 259.3 | 0 |
| 1721770140 | 259.3 | -5.7 | -2.15 | 259.3 | 259.3 | 259.3 | 301 |
| 1721683320 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1721424120 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1721337720 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1721251320 | 265 | -8.41 | -3.08 | 264.54 | 265 | 264.5 | 200 |
| 1721165340 | 273.41 | 0 | 0.00 | 273.41 | 273.41 | 273.41 | 0 |
| 1721078940 | 273.41 | -14.79 | -5.13 | 279 | 279 | 273.41 | 51 |
| 1720819680 | 288.2 | 0 | 0.00 | 288.2 | 288.2 | 288.2 | 0 |
| 1720733280 | 288.2 | 28.5 | 10.97 | 285 | 288.2 | 285 | 102 |
| 1720647000 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1720560600 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1720474200 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1720215000 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1720042200 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719955800 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719869400 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719610200 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719523800 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719437400 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719351000 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719264600 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1719005400 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718919000 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718746200 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718659800 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718400600 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718314200 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718227800 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718141400 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1718055000 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717795800 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717709400 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717622940 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717536540 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717450140 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717190940 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717104540 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1717018140 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1716931740 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1716586140 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1716499740 | 259.7 | -0.54 | -0.21 | 260 | 260 | 259.7 | 15 |
| 1716412800 | 260.244 | 0 | 0.00 | 260.244 | 260.244 | 260.244 | 0 |
| 1716326400 | 260.244 | 0 | 0.00 | 260.244 | 260.244 | 260.244 | 0 |
| 1716240000 | 260.244 | 0 | 0.00 | 260.244 | 260.244 | 260.244 | 0 |
| 1715980800 | 260.244 | 0 | 0.00 | 260.244 | 260.244 | 260.244 | 0 |
| 1715894400 | 260.244 | 0 | 0.00 | 260.244 | 260.244 | 260.244 | 0 |
| 1715808000 | 260.244 | 3.74 | 1.46 | 260.244 | 260.244 | 260.244 | 100 |
| 1715721600 | 256.5 | 0 | 0.00 | 256.5 | 256.5 | 256.5 | 0 |
| 1715635200 | 256.5 | 0 | 0.00 | 256.5 | 256.5 | 256.5 | 0 |
| 1715376000 | 256.5 | -11.15 | -4.17 | 256.54 | 256.54 | 256.5 | 5 |
| 1715289600 | 267.64999 | 0 | 0.00 | 267.64999 | 267.64999 | 267.64999 | 0 |
| 1715203200 | 267.64999 | -2.35 | -0.87 | 267.64999 | 267.64999 | 267.64999 | 1 |
| 1715117340 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1715030940 | 270 | 8.96 | 3.43 | 270 | 270 | 270 | 1 |
| 1714771800 | 261.044 | 0 | 0.00 | 261.044 | 261.044 | 261.044 | 0 |
| 1714685400 | 261.044 | 0 | 0.00 | 261.044 | 261.044 | 261.044 | 0 |
| 1714599000 | 261.044 | 0 | 0.00 | 261.044 | 261.044 | 261.044 | 0 |
| 1714512600 | 261.044 | 0 | 0.00 | 261.044 | 261.044 | 261.044 | 1900 |
| 1714397400 | 261.044 | 0 | 0.00 | 261.044 | 261.044 | 261.044 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
