Dark

FRCOF
FAST RETAILING CO LTD
stock OTC

EOD

Feb 26, 2026

434.34USD-4.247%(-19.27)81

Pre-market

0.00USD-100.000%(-453.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	456.940000	456.940000	415.220000	434.335000	-4.247%	81	0.000%
2026-02-25	453.600000	453.600000	453.600000	453.600000	+5.488%	118	-4.247%
2026-02-24	450.240000	450.240000	430.000000	430.000000	+0.575%	13	+1.008%
2026-02-23	415.180000	440.740000	414.340000	427.540000	+0.689%	18	+1.589%
2026-02-20	435.540000	435.540000	413.140000	424.615000	-2.784%	13	+2.289%
2026-02-19	420.360000	442.140000	420.360000	436.775000	-3.103%	65	-0.559%
2026-02-18	461.340000	461.340000	450.760000	450.760000	+4.161%	9	-3.644%
2026-02-17	449.040000	449.040000	432.755000	432.755000	-6.662%	507	+0.365%
2026-02-13	433.520000	473.340000	433.520000	463.645000	+4.980%	43	-6.322%
2026-02-12	424.960000	464.230000	424.960000	441.650000	-3.402%	31	-1.656%
2026-02-11	450.160000	464.250000	450.160000	457.205000	+3.545%	25	-5.002%
2026-02-10	454.740000	454.740000	428.200000	441.550000	+1.464%	130	-1.634%
2026-02-09	420.000000	451.040000	417.120000	435.180000	+2.504%	85	-0.194%
2026-02-06	424.390000	426.810000	418.437500	424.550000	+0.597%	1,343	+2.305%
2026-02-05	423.350000	423.350000	404.760000	422.030000	+6.819%	6,682	+2.916%
2026-02-04	410.130000	410.130000	395.090000	395.090000	-1.228%	186	+9.933%
2026-02-03	400.000000	400.000000	400.000000	400.000000	-3.096%	3	+8.584%
2026-01-21	412.780000	412.780000	412.780000	412.780000	+2.427%	2	+5.222%
2026-01-14	403.000000	403.000000	403.000000	403.000000	0.000%	1	+7.775%
2026-01-12	405.500000	405.500000	403.000000	403.000000	+2.806%	30	+7.775%
2026-01-09	392.000000	392.000000	385.900000	392.000000	+3.395%	7	+10.800%
2026-01-08	376.250000	381.340000	372.660000	379.127500	+5.698%	230	+14.562%
2025-12-26	358.690000	358.690000	358.690000	358.690000	-3.057%	10	+21.089%
2025-12-18	370.000000	370.000000	370.000000	370.000000	0.000%	7	+17.388%
2025-12-17	370.000000	370.000000	370.000000	370.000000	+2.778%	14	+17.388%
2025-12-11	360.000000	360.000000	360.000000	360.000000	0.000%	40	+20.649%
2025-11-24	360.000000	360.000000	360.000000	360.000000	+5.033%	29	+20.649%
2025-11-20	342.750000	342.750000	342.750000	342.750000	-1.409%	1	+26.721%
2025-11-18	341.150000	347.650000	334.400000	347.650000	-0.671%	191	+24.935%
2025-11-17	350.000000	350.000000	350.000000	350.000000	-9.561%	25	+24.096%
2025-11-11	387.000000	387.000000	387.000000	387.000000	+2.330%	12	+12.231%
2025-11-10	378.190000	378.190000	378.190000	378.190000	+6.803%	47	+14.846%
2025-10-30	354.100000	354.100000	354.100000	354.100000	-4.572%	3	+22.659%
2025-10-28	351.270000	371.063300	351.270000	371.063300	+0.017%	32	+17.051%
2025-10-27	352.100000	371.000000	352.100000	371.000000	-2.497%	7	+17.071%
2025-10-23	380.500000	380.500000	380.500000	380.500000	+9.686%	1	+14.148%
2025-10-17	346.900000	346.900000	346.900000	346.900000	+2.568%	1	+25.205%
2025-10-14	338.215000	338.215000	338.215000	338.215000	+4.066%	349	+28.420%
2025-10-09	325.750000	325.750000	325.000000	325.000000	+4.205%	3	+33.642%
2025-10-07	297.191000	311.885000	297.191000	311.885000	+7.975%	9	+39.261%
2025-09-30	288.850000	288.850000	288.850000	288.850000	-7.255%	16	+50.367%
2025-09-29	311.755000	320.650000	311.445000	311.445000	+0.183%	3	+39.458%
2025-09-24	320.200000	320.200000	301.710000	310.875000	+3.027%	4	+39.714%
2025-09-23	301.410000	308.782500	301.410000	301.740000	-0.208%	27	+43.943%
2025-09-22	327.950000	327.950000	302.370000	302.370000	-7.814%	16	+43.644%
2025-09-17	328.000000	328.000000	328.000000	328.000000	+3.794%	20	+32.419%
2025-09-15	316.010600	316.010600	316.010600	316.010600	-4.859%	1	+37.443%
2025-09-05	340.000000	340.000000	332.150000	332.150000	+3.457%	689	+30.765%
2025-08-28	321.050000	321.050000	321.050000	321.050000	-2.535%	6	+35.286%
2025-08-21	346.190000	346.190000	329.400000	329.400000	-0.855%	2,601	+31.856%
2025-08-19	315.770000	332.240000	315.770000	332.240000	-1.791%	2	+30.729%
2025-08-18	351.790000	351.790000	338.300000	338.300000	+7.723%	21	+28.388%
2025-08-08	314.045000	314.045000	314.045000	314.045000	-1.476%	10	+38.303%
2025-07-31	318.750000	318.750000	318.750000	318.750000	+5.686%	100	+36.262%
2025-07-28	301.600000	301.600000	301.600000	301.600000	-1.273%	100	+44.010%
2025-07-25	305.490000	305.490000	305.490000	305.490000	+4.914%	28	+42.177%
2025-07-16	283.940000	291.180000	283.940000	291.180000	-2.875%	19	+49.164%
2025-07-10	299.800000	299.800000	299.800000	299.800000	-6.883%	150	+44.875%
2025-07-09	321.960000	321.960000	321.960000	321.960000	-4.562%	219	+34.903%
2025-07-08	337.350000	337.350000	337.350000	337.350000	-3.338%	140	+28.749%
2025-07-02	349.890000	349.890000	349.000000	349.000000	+10.794%	3	+24.451%
2025-06-23	315.000000	315.000000	315.000000	315.000000	-1.563%	4	+37.884%
2025-06-17	320.000000	320.000000	320.000000	320.000000	-3.527%	2,501	+35.730%
2025-05-29	349.000000	349.000000	331.700000	331.700000	+0.989%	8	+30.942%
2025-05-01	328.450000	328.450000	328.450000	328.450000	+2.003%	4,000	+32.238%
2025-04-10	316.930000	323.270000	306.830000	322.000000	+4.157%	239	+34.887%
2025-04-09	309.150000	309.150000	309.150000	309.150000	+4.690%	601	+40.493%
2025-04-08	295.300000	295.300000	295.300000	295.300000	-2.862%	1	+47.083%
2025-04-03	305.000000	305.000000	304.000000	304.000000	-0.880%	3	+42.873%
2025-04-02	306.700000	306.700000	306.700000	306.700000	-2.946%	1	+41.616%
2025-03-07	316.010000	316.010000	316.010000	316.010000	-0.290%	430	+37.443%
2025-03-05	316.929600	316.929600	316.929600	316.929600	+2.278%	120	+37.045%
2025-02-26	310.307300	310.307300	309.870500	309.870500	+1.764%	303	+40.167%
2025-02-25	304.500000	304.500000	304.500000	304.500000	-6.938%	33	+42.639%
2025-02-20	331.680000	331.680000	327.200000	327.200000	+9.110%	47	+32.743%
2025-02-19	301.200000	301.200000	299.860000	299.880000	-4.755%	30	+44.836%
2025-01-31	314.850000	314.850000	314.850000	314.850000	-1.609%	4,001	+37.950%
2025-01-24	320.000000	320.000000	320.000000	320.000000	+2.112%	375	+35.730%
2025-01-23	313.380000	313.380000	313.380000	313.380000	-1.001%	2	+38.597%
2025-01-07	316.550000	316.550000	316.550000	316.550000	-5.507%	2	+37.209%
2025-01-06	335.000000	335.000000	335.000000	335.000000	+0.722%	30	+29.652%
2024-12-13	332.640000	332.640000	332.600000	332.600000	-0.982%	3	+30.588%
2024-12-02	322.510000	335.900000	322.510000	335.900000	+4.755%	18	+29.305%
2024-11-26	318.210000	320.653200	318.210000	320.653200	+1.746%	302	+35.453%
2024-11-25	328.400000	328.400000	315.150000	315.150000	+0.574%	720	+37.818%
2024-11-21	313.350000	313.350000	313.350000	313.350000	-5.332%	3	+38.610%
2024-10-28	331.000000	331.000000	331.000000	331.000000	+0.151%	1	+31.219%
2024-10-22	330.500000	330.500000	330.500000	330.500000	-6.901%	1	+31.418%
2024-10-15	355.000000	355.000000	355.000000	355.000000	-6.370%	3	+22.348%
2024-10-14	379.150000	379.150000	379.150000	379.150000	+2.651%	1	+14.555%
2024-10-10	355.200000	369.360000	355.200000	369.360000	+5.408%	6	+17.591%
2024-10-01	350.410000	350.410000	350.410000	350.410000	+16.551%	3	+23.951%
2024-09-17	300.810000	300.810000	300.650000	300.650000	-7.364%	3	+44.465%
2024-09-13	324.550000	324.550000	324.550000	324.550000	+6.999%	201	+33.827%
2024-09-04	303.320000	303.320000	303.320000	303.320000	-6.642%	8	+43.194%
2024-09-03	324.930000	324.930000	324.900000	324.900000	+3.354%	2	+33.683%
2024-08-29	314.357500	314.357500	314.357500	314.357500	+9.819%	1	+38.166%
2024-08-20	286.250000	286.250000	286.250000	286.250000	+8.019%	420	+51.733%
2024-08-07	265.000000	265.000000	265.000000	265.000000	-0.376%	350	+63.900%
2024-08-06	266.000000	266.000000	266.000000	266.000000	+0.207%	1	+63.284%
2024-08-01	265.450000	265.450000	265.450000	265.450000	-0.357%	1	+63.622%
2024-07-25	266.400000	266.400000	266.400000	266.400000	+2.738%	1	+63.039%
2024-07-23	259.300000	259.300000	259.300000	259.300000	-2.151%	301	+67.503%
2024-07-17	264.540000	265.000000	264.500000	265.000000	-3.076%	200	+63.900%
2024-07-15	279.000000	279.000000	273.410000	273.410000	-5.132%	51	+58.858%
2024-07-11	285.000000	288.200000	285.000000	288.200000	+10.974%	102	+50.706%
2024-05-23	260.000000	260.000000	259.700000	259.700000	-0.209%	15	+67.245%
2024-05-15	260.244000	260.244000	260.244000	260.244000	+1.460%	100	+66.895%
2024-05-10	256.540000	256.540000	256.500000	256.500000	-4.166%	5	+69.331%
2024-05-08	267.650000	267.650000	267.650000	267.650000	-0.870%	1	+62.277%
2024-05-06	270.000000	270.000000	270.000000	270.000000	+3.431%	1	+60.865%
2024-04-16	261.044000	261.044000	261.044000	261.044000	-6.116%	24	+66.384%
2024-04-12	269.000000	278.050000	269.000000	278.050000	-2.404%	12	+56.208%
2024-04-11	284.900000	284.900000	284.900000	284.900000	-0.332%	200	+52.452%
2024-04-10	285.850000	285.850000	285.850000	285.850000	-3.020%	5	+51.945%
2024-04-04	294.750000	294.750000	294.750000	294.750000	-2.417%	1	+47.357%
2024-03-25	302.050000	302.050000	302.050000	302.050000	+0.017%	2	+43.796%
2024-03-20	302.000000	302.000000	302.000000	302.000000	0.000%	1	+43.820%
2024-03-18	306.000000	306.000000	300.000000	302.000000	+2.030%	31	+43.820%
2024-03-14	295.750000	295.990000	295.750000	295.990000	+2.066%	2	+46.740%
2024-02-29	290.000000	290.000000	290.000000	290.000000	+0.069%	1	+49.771%
2024-02-28	289.800000	289.800000	289.800000	289.800000	-1.596%	3	+49.874%
2024-02-27	294.400000	294.500000	294.400000	294.500000	-0.788%	2	+47.482%
2024-02-22	296.840000	296.840000	296.840000	296.840000	+12.015%	1	+46.320%
2024-02-06	267.000000	267.000000	265.000000	265.000000	-2.304%	15	+63.900%
2024-02-05	271.250000	271.250000	271.250000	271.250000	+3.333%	5	+60.124%
2024-01-22	266.500000	266.500000	262.500000	262.500000	+0.721%	600	+65.461%
2024-01-17	260.620000	260.620000	260.620000	260.620000	+2.004%	20	+66.655%
2024-01-11	255.500000	255.500000	255.500000	255.500000	+7.246%	1	+69.994%
2024-01-09	235.000000	238.236500	235.000000	238.236500	+1.810%	4	+82.313%
2024-01-08	234.500000	234.500000	234.000000	234.000000	-4.422%	3	+85.613%
2024-01-02	238.660000	244.825000	238.660000	244.825000	-2.090%	9	+77.406%
2023-12-29	250.050000	250.050000	250.050000	250.050000	-1.941%	1	+73.699%
2023-12-28	255.000000	255.000000	254.900000	255.000000	+1.594%	4	+70.327%
2023-12-22	251.000000	251.000000	251.000000	251.000000	+2.449%	1	+73.042%
2023-12-07	245.000000	245.000000	245.000000	245.000000	-5.529%	100	+77.280%
2023-12-06	259.340000	259.340000	259.340000	259.340000	+3.488%	1	+67.477%
2023-11-29	250.900000	250.900000	250.600000	250.600000	-0.358%	3	+73.318%
2023-11-28	251.500000	251.500000	251.500000	251.500000	+3.605%	89	+72.698%
2023-11-15	242.790000	242.790000	242.750000	242.750000	+3.739%	20	+78.923%
2023-11-13	238.460000	238.460000	234.000000	234.000000	+4.933%	20	+85.613%
2023-11-01	223.000000	223.000000	223.000000	223.000000	+1.134%	150	+94.769%
2023-10-20	220.540000	220.540000	220.500000	220.500000	-4.545%	75	+96.977%
2023-10-12	231.000000	231.000000	231.000000	231.000000	+8.962%	1	+88.024%
2023-10-09	212.000000	212.000000	212.000000	212.000000	+1.421%	184	+104.875%
2023-10-06	209.030000	209.030000	209.030000	209.030000	-0.186%	184	+107.786%
2023-10-03	210.820000	210.820000	209.420000	209.420000	-4.046%	104	+107.399%
2023-09-29	218.250000	218.250000	218.250000	218.250000	+0.073%	15	+99.008%
2023-09-28	218.090000	218.090000	218.090000	218.090000	-0.488%	101	+99.154%
2023-08-28	219.200000	219.200000	219.160000	219.160000	-3.877%	195	+98.182%
2023-08-23	224.400000	228.000000	224.400000	228.000000	+2.334%	108	+90.498%
2023-08-21	222.800000	222.800000	222.800000	222.800000	-8.362%	60	+94.944%
2023-07-20	243.130000	243.130000	243.130000	243.130000	-5.738%	3	+78.643%
2023-07-17	257.930000	257.930000	257.930000	257.930000	+4.641%	151	+68.393%
2023-07-14	246.490000	246.490000	246.490000	246.490000	-10.089%	10	+76.208%
2023-07-13	265.000000	274.150000	265.000000	274.150000	+10.992%	634	+58.430%
2023-06-29	247.000000	247.000000	247.000000	247.000000	-1.296%	75	+75.844%
2023-06-28	250.244000	250.244000	250.244000	250.244000	-1.784%	6	+73.565%
2023-06-27	254.790000	254.790000	254.790000	254.790000	-2.040%	75	+70.468%
2023-06-20	260.095000	260.095000	260.095000	260.095000	+0.615%	1	+66.991%
2023-06-15	258.505000	258.505000	258.505000	258.505000	+0.831%	1	+68.018%
2023-06-13	256.375000	256.375000	256.375000	256.375000	+7.535%	40	+69.414%
2023-06-08	238.410000	238.410000	238.410000	238.410000	-2.491%	302	+82.180%
2023-06-05	249.000000	249.000000	244.500000	244.500000	+2.420%	4	+77.642%
2023-06-02	238.724000	238.724000	238.724000	238.724000	-2.162%	20	+81.940%
2023-05-23	244.000000	244.000000	244.000000	244.000000	-2.400%	3	+78.006%
2023-05-22	250.000000	250.000000	250.000000	250.000000	+7.991%	2	+73.734%
2023-05-15	231.540000	231.540000	231.500000	231.500000	+0.719%	3	+87.618%
2023-05-09	229.848286	229.848286	229.848286	229.848286	-1.353%	700	+88.966%
2023-05-03	233.000000	233.000000	233.000000	233.000000	-0.137%	60	+86.410%
2023-05-02	230.410000	233.319900	230.410000	233.319900	-3.187%	180	+86.154%
2023-04-19	241.000000	241.000000	241.000000	241.000000	+1.924%	100	+80.222%
2023-04-13	236.000000	236.450000	236.000000	236.450000	+7.277%	2	+83.690%
2023-04-11	220.450000	220.450000	220.410000	220.410000	+0.874%	300	+97.058%
2023-04-10	221.360000	221.360000	218.500100	218.500100	-0.889%	15	+98.780%
2023-04-03	220.460000	220.460000	220.460000	220.460000	+7.040%	12	+97.013%
2023-03-17	205.960000	205.960000	205.960000	205.960000	-0.622%	60	+110.883%
2023-03-03	207.250000	207.250000	205.440000	207.250000	+7.789%	9	+109.571%
2022-12-23	192.300000	192.300000	192.273300	192.273300	-6.987%	300	+125.895%
2022-12-15	206.716700	206.716700	206.716700	206.716700	+1.664%	306	+110.111%
2022-12-09	205.008300	205.008300	203.333400	203.333400	+7.774%	267	+113.607%
2022-10-25	188.666700	188.666700	188.666700	188.666700	+5.953%	3	+130.213%
2022-10-13	178.066700	178.066700	178.066700	178.066700	-2.829%	3	+143.917%
2022-10-05	183.250000	183.250000	183.250000	183.250000	-3.247%	276	+137.018%
2022-09-09	189.400000	189.400000	189.400000	189.400000	-0.141%	105	+129.322%
2022-09-07	181.963300	189.666700	181.910000	189.666700	+0.706%	93	+128.999%
2022-09-01	188.336700	188.336700	188.336700	188.336700	-3.086%	1,200	+130.616%
2022-08-31	194.346700	194.346700	194.333300	194.333300	-4.112%	60	+123.500%
2022-08-24	202.666700	202.666700	202.666700	202.666700	+5.923%	12	+114.310%
2022-07-25	191.333300	191.333300	191.333300	191.333300	+1.719%	2,118	+127.004%
2022-07-15	178.956700	188.100000	178.956700	188.100000	+8.469%	48	+130.906%
2022-07-14	171.833300	173.413300	171.833300	173.413300	+4.254%	309	+150.462%
2022-07-13	165.333300	166.336700	165.333300	166.336700	+0.203%	1,848	+161.118%
2022-07-06	166.013300	166.013300	166.000000	166.000000	-4.231%	1,500	+161.648%
2022-06-29	173.346700	173.346700	173.333300	173.333300	-1.515%	36	+150.578%
2022-06-24	176.000000	176.000000	176.000000	176.000000	+5.009%	3	+146.781%
2022-06-16	167.605300	167.605300	167.605300	167.605300	-3.990%	6,600	+159.142%
2022-06-06	174.570000	174.570000	174.570000	174.570000	+6.771%	3	+148.803%
2022-06-02	163.500000	163.500000	163.500000	163.500000	+5.597%	3	+165.648%
2022-05-25	154.860000	154.860000	154.833300	154.833300	+2.309%	60	+180.518%
2022-05-11	151.339100	151.339100	151.339100	151.339100	-0.870%	300	+186.995%
2022-04-28	153.500000	153.500000	152.666700	152.666700	-3.983%	387	+184.499%
2022-04-26	159.000000	159.000000	159.000000	159.000000	-0.625%	228	+173.167%
2022-04-14	160.000000	160.000000	160.000000	160.000000	+0.418%	6	+171.459%
2022-04-08	159.333300	159.333300	159.333300	159.333300	-1.832%	120	+172.595%
2022-04-07	162.306700	162.306700	162.306700	162.306700	-6.362%	3	+167.601%
2022-03-23	173.360000	173.360000	173.333300	173.333300	+0.580%	57	+150.578%
2022-03-21	172.333300	172.333300	172.333300	172.333300	+2.174%	3	+152.032%
2022-03-18	168.680000	168.680000	168.666700	168.666700	+3.265%	36	+157.511%
2022-03-14	163.333300	163.333300	163.333300	163.333300	-1.557%	6	+165.919%
2022-03-10	165.916700	165.916700	165.916700	165.916700	-3.537%	33	+161.779%
2022-03-09	173.333300	173.333300	172.000000	172.000000	-5.147%	5,109	+152.520%
2022-03-04	181.333300	181.333300	181.333300	181.333300	-0.730%	6	+139.523%
2022-03-02	182.666700	182.666700	182.666700	182.666700	+2.048%	6	+137.775%
2022-02-22	179.000000	179.000000	179.000000	179.000000	-3.809%	6	+142.645%
2022-02-16	186.088900	186.088900	186.088900	186.088900	-3.747%	924	+133.402%
2022-01-31	193.333300	193.333300	193.333300	193.333300	-2.521%	1,500	+124.656%
2022-01-25	198.333300	198.333300	198.333300	198.333300	+2.629%	3	+118.992%
2022-01-24	195.000000	195.000000	193.253300	193.253300	+1.357%	1,530	+124.749%
2022-01-19	190.666700	190.666700	190.666700	190.666700	+0.175%	132	+127.798%
2022-01-18	190.333300	190.333300	190.333300	190.333300	+6.729%	1,500	+128.197%
2022-01-13	178.333300	178.333300	178.333300	178.333300	+2.786%	48	+143.552%
2022-01-07	173.500000	173.500000	173.500000	173.500000	-3.620%	303	+150.337%
2022-01-05	180.016700	180.016700	180.016700	180.016700	-2.172%	99	+141.275%
2022-01-04	184.013300	184.013300	184.013300	184.013300	0.000%	225	+136.035%

.dark-mode .hNcgqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNcgqF{ color: #333333; background-color: white; border: 2px solid #333333; }FRCOFFAST RETAILING CO LTDstock OTC

FRCOF
FAST RETAILING CO LTD
stock OTC