Fast Retailing Company Ltd (PK) (FRCOY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30558 |
| 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 |
| 1719005220 | 25.17 | 0.32 | 1.29 | 24.8815 | 25.2 | 24.71 | 30683 |
| 1718918640 | 24.85 | -0.41 | -1.62 | 25.03 | 25.8 | 24.85 | 32761 |
| 1718746140 | 25.26 | 0.16 | 0.64 | 25.1 | 25.31 | 25.1 | 44336 |
| 1718659680 | 25.1 | -0.35 | -1.38 | 25.8 | 25.8 | 24.95 | 52844 |
| 1718400300 | 25.45 | -0.35 | -1.36 | 25.32 | 25.45 | 25.26 | 29952 |
| 1718314140 | 25.8 | -0.33 | -1.26 | 25.92 | 25.92 | 25.69 | 24684 |
| 1718227380 | 26.13 | -0.2 | -0.76 | 26.5 | 26.5 | 26.06 | 30817 |
| 1718141340 | 26.33 | -0.17 | -0.64 | 26.33 | 26.395 | 26.272 | 30900 |
| 1718054880 | 26.5 | 0.27 | 1.03 | 27.16 | 27.16 | 26.322 | 22029 |
| 1717795800 | 26.23 | 0.14 | 0.55 | 26.738 | 27.12 | 26.16 | 59292 |
| 1717709400 | 26.086 | -0.21 | -0.81 | 26.11 | 26.11 | 26 | 19214 |
| 1717622460 | 26.3 | 0.24 | 0.92 | 26.2 | 26.3 | 26.18 | 24069 |
| 1717536360 | 26.06 | 0.07 | 0.27 | 26.36 | 26.36 | 25.85 | 37972 |
| 1717450140 | 25.99 | 0.4 | 1.56 | 25.976 | 26.04 | 25.825 | 141416 |
| 1717190940 | 25.59 | 0.34 | 1.35 | 25.55 | 25.65 | 25.34 | 39240 |
| 1717104540 | 25.25 | -0.1 | -0.39 | 25.35 | 25.52 | 25.225 | 52735 |
| 1717018020 | 25.35 | -0.68 | -2.61 | 25.5 | 25.53 | 25.33 | 41851 |
| 1716931740 | 26.03 | 0.33 | 1.28 | 25.61 | 26.07 | 25.61 | 36273 |
| 1716585840 | 25.7 | -0.04 | -0.16 | 25.68 | 25.81 | 25.65 | 35497 |
| 1716499740 | 25.74 | -0.11 | -0.43 | 26.03 | 26.1768 | 25.64 | 37160 |
| 1716412800 | 25.85 | -0.61 | -2.31 | 25.78 | 26.01 | 25.55 | 21995 |
| 1716326940 | 26.46 | -0.13 | -0.49 | 26.5 | 27.24 | 26.38 | 42328 |
| 1716240180 | 26.59 | 0.34 | 1.31 | 25.95 | 26.61 | 25.95 | 30304 |
| 1715981340 | 26.245 | -0.01 | -0.02 | 26.2 | 26.31 | 26.2 | 27021 |
| 1715894940 | 26.25 | -0.13 | -0.49 | 26.03 | 26.52 | 26.03 | 17320 |
| 1715808000 | 26.38 | 0.28 | 1.07 | 25.56 | 26.39 | 25.56 | 30558 |
| 1715722140 | 26.1 | 0.18 | 0.69 | 25.08 | 26.14 | 25.08 | 21979 |
| 1715635200 | 25.92 | -0.27 | -1.03 | 25.96 | 26.68 | 25.85 | 36653 |
| 1715376000 | 26.19 | -0.19 | -0.72 | 25.38 | 26.19 | 25.38 | 17345 |
| 1715289720 | 26.38 | -0.12 | -0.45 | 26.86 | 26.86 | 26.174 | 25782 |
| 1715203200 | 26.5 | -0.61 | -2.25 | 25.82 | 26.55 | 25.82 | 21188 |
| 1715117340 | 27.11 | -0.08 | -0.29 | 27.128 | 27.17 | 27.04 | 32553 |
| 1715030940 | 27.19 | 0.39 | 1.46 | 27.1585 | 27.42 | 27 | 17710 |
| 1714771740 | 26.8 | 0.28 | 1.06 | 27.24 | 27.24 | 26.67 | 18962 |
| 1714685340 | 26.52 | 0.64 | 2.47 | 26.8 | 27.1 | 26.42 | 28351 |
| 1714598400 | 25.88 | -0.29 | -1.11 | 27.0899 | 27.0899 | 25.85 | 20927 |
| 1714512600 | 26.17 | -0.7 | -2.61 | 27.19 | 27.19 | 26.17 | 31686 |
| 1714425720 | 26.87 | 0.35 | 1.32 | 26.58 | 26.94 | 26.58 | 35635 |
| 1714166580 | 26.519 | -0.11 | -0.42 | 26.41 | 26.57 | 25.68 | 63583 |
| 1714080300 | 26.63 | -0.8 | -2.90 | 26.33 | 26.672 | 26.26 | 24238 |
| 1713994020 | 27.425 | -0.06 | -0.20 | 28.4799 | 28.4799 | 27.348 | 41083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
