Dark

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR

EOD

Apr 9, 2026

44.45USD+2.965%(+1.28)187,987

Pre-market

0.00USD-100.000%(-43.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	44.0800	45.5400	43.7500	44.4500	+2.965%	187,987	0.000%
2026-04-08	43.1930	43.1930	42.7750	43.1700	+5.653%	87,222	+2.965%
2026-04-07	40.8000	40.8900	40.2600	40.8600	-0.681%	64,891	+8.786%
2026-04-06	41.0100	41.3450	40.8100	41.1400	+0.562%	76,660	+8.046%
2026-04-02	40.6000	41.8200	40.1450	40.9100	+1.640%	70,073	+8.653%
2026-04-01	39.7100	40.5700	39.7100	40.2500	+1.462%	50,252	+10.435%
2026-03-31	39.0300	40.1100	38.7500	39.6700	+4.039%	85,919	+12.049%
2026-03-30	37.1000	38.8800	37.1000	38.1300	+1.531%	67,571	+16.575%
2026-03-27	37.7800	37.9205	37.4000	37.5550	-1.766%	74,357	+18.360%
2026-03-26	38.6942	38.7600	38.2200	38.2300	-2.450%	67,735	+16.270%
2026-03-25	39.3550	39.4400	39.0100	39.1900	+0.179%	67,834	+13.422%
2026-03-24	41.0637	41.0637	39.0200	39.1200	-2.029%	53,951	+13.625%
2026-03-23	38.6800	40.2800	38.6800	39.9300	+3.446%	101,495	+11.320%
2026-03-20	39.7556	39.9200	38.5400	38.6000	-2.918%	100,587	+15.155%
2026-03-19	39.1650	40.1000	39.1650	39.7600	-1.315%	52,554	+11.796%
2026-03-18	41.9900	42.6552	40.2900	40.2900	-2.422%	55,654	+10.325%
2026-03-17	41.3785	41.4300	41.2080	41.2900	+0.621%	66,834	+7.653%
2026-03-16	39.0300	41.2200	39.0300	41.0350	+1.887%	65,541	+8.322%
2026-03-13	40.7700	40.8936	40.2200	40.2750	-0.433%	83,781	+10.366%
2026-03-12	41.0100	41.0100	40.3600	40.4500	+1.506%	65,021	+9.889%
2026-03-11	40.8500	40.8500	39.6100	39.8500	-2.829%	64,361	+11.543%
2026-03-10	40.8900	41.6900	40.8300	41.0100	-0.073%	65,139	+8.388%
2026-03-09	42.8700	42.8700	39.7000	41.0400	+1.660%	163,800	+8.309%
2026-03-06	40.5392	40.7200	40.3300	40.3700	-0.222%	56,870	+10.107%
2026-03-05	41.8000	41.8000	40.1100	40.4600	-4.305%	50,088	+9.862%
2026-03-04	42.5000	42.5000	41.7880	42.2800	+1.076%	61,070	+5.132%
2026-03-03	40.9200	43.0000	37.5100	41.8300	-2.083%	80,834	+6.263%
2026-03-02	43.5500	43.6400	42.4200	42.7200	-3.239%	90,235	+4.050%
2026-02-27	44.1100	44.3825	44.0100	44.1500	+0.960%	90,998	+0.680%
2026-02-26	43.7600	43.7600	42.9478	43.7300	-0.296%	95,323	+1.646%
2026-02-25	43.4800	43.8700	43.4800	43.8600	+1.622%	37,161	+1.345%
2026-02-24	43.7550	43.7550	43.0100	43.1600	-0.507%	55,802	+2.989%
2026-02-23	44.8700	44.8700	43.0800	43.3800	-0.115%	49,276	+2.467%
2026-02-20	43.1100	43.4300	43.1100	43.4300	+0.254%	37,647	+2.349%
2026-02-19	43.4800	43.4800	43.1000	43.3200	-1.478%	44,922	+2.608%
2026-02-18	44.6450	45.6000	43.7655	43.9700	-1.435%	69,255	+1.092%
2026-02-17	45.8100	45.8100	43.9100	44.6100	-2.107%	49,823	-0.359%
2026-02-13	45.3600	45.8300	45.2000	45.5700	+2.635%	69,979	-2.458%
2026-02-12	44.6900	44.7000	44.2000	44.4000	-1.508%	73,702	+0.113%
2026-02-11	45.5300	45.5300	44.6900	45.0800	+0.873%	90,094	-1.398%
2026-02-10	45.6719	45.6719	44.4650	44.6900	+1.755%	72,640	-0.537%
2026-02-09	43.2450	43.9400	43.1900	43.9191	+5.347%	82,614	+1.209%
2026-02-06	39.0700	41.6900	39.0700	41.6900	+2.938%	64,419	+6.620%
2026-02-05	40.3900	40.9300	40.3200	40.5000	+2.170%	214,103	+9.753%
2026-02-04	37.8400	40.7700	37.8400	39.6400	-2.509%	62,695	+12.134%
2026-02-03	40.2005	40.7000	39.7000	40.6600	+3.250%	57,454	+9.321%
2026-02-02	37.3500	39.4100	37.3500	39.3800	+3.360%	67,062	+12.875%
2026-01-30	38.2200	38.7500	37.9450	38.1000	+0.554%	100,845	+16.667%
2026-01-29	37.7900	37.9700	37.3910	37.8900	-0.237%	71,561	+17.313%
2026-01-28	38.0950	38.0950	37.8200	37.9800	-1.479%	39,583	+17.035%
2026-01-27	38.4200	38.6100	38.3000	38.5500	+0.338%	39,502	+15.305%
2026-01-26	40.0000	40.0000	38.3800	38.4200	+0.209%	56,137	+15.695%
2026-01-23	38.0000	38.5000	37.8600	38.3400	-0.828%	53,858	+15.936%
2026-01-22	39.3000	39.4000	38.4800	38.6600	-2.374%	114,364	+14.977%
2026-01-21	39.3600	39.7500	39.2600	39.6000	+0.686%	79,353	+12.247%
2026-01-20	39.4900	39.5900	38.5000	39.3300	-0.279%	95,906	+13.018%
2026-01-16	38.0800	41.1800	38.0800	39.4400	-2.046%	88,985	+12.703%
2026-01-15	41.9800	41.9800	40.2200	40.2640	-1.531%	84,289	+10.396%
2026-01-14	42.6400	42.6400	39.6000	40.8900	+1.537%	73,789	+8.706%
2026-01-13	40.3500	41.0000	40.2200	40.2712	-2.112%	70,588	+10.377%
2026-01-12	41.2850	42.3400	40.8500	41.1400	+0.073%	76,053	+8.046%
2026-01-09	40.6300	41.1600	39.0000	41.1100	+8.699%	79,357	+8.125%
2026-01-08	38.0000	38.2600	37.4220	37.8200	+4.620%	125,712	+17.530%
2026-01-07	36.1950	36.2625	35.9900	36.1500	-2.324%	76,752	+22.960%
2026-01-06	35.8600	37.0700	35.8600	37.0100	+1.010%	40,853	+20.103%
2026-01-05	37.1800	37.1800	36.5000	36.6400	+0.109%	46,108	+21.316%
2026-01-02	36.7100	36.7240	36.3600	36.6000	+1.105%	41,150	+21.448%
2025-12-31	36.3300	36.4600	36.1500	36.2000	-0.849%	22,989	+22.790%
2025-12-30	36.4500	36.5660	36.3800	36.5100	+1.501%	36,856	+21.747%
2025-12-29	36.5200	36.5200	35.8600	35.9700	-1.371%	49,786	+23.575%
2025-12-26	36.5040	36.6200	36.4600	36.4700	+0.740%	60,682	+21.881%
2025-12-24	36.0000	36.2500	36.0000	36.2020	-0.952%	24,411	+22.783%
2025-12-23	35.1100	36.5600	35.1100	36.5500	+0.385%	62,867	+21.614%
2025-12-22	36.4600	36.5900	36.3000	36.4100	+0.803%	45,503	+22.082%
2025-12-19	36.2300	36.2300	36.0400	36.1200	-0.221%	36,342	+23.062%
2025-12-18	36.6450	36.9600	36.2000	36.2000	+0.277%	43,650	+22.790%
2025-12-17	36.3600	36.3800	36.0300	36.1000	-1.285%	41,267	+23.130%
2025-12-16	37.9400	37.9400	36.4200	36.5700	-0.300%	48,700	+21.548%
2025-12-15	36.7048	36.9064	36.6600	36.6800	+1.974%	45,882	+21.183%
2025-12-12	36.4100	36.4600	35.7300	35.9700	-0.139%	42,683	+23.575%
2025-12-11	35.9000	36.0400	35.8000	36.0200	+0.250%	76,092	+23.404%
2025-12-10	35.6550	36.0700	35.6100	35.9300	+0.947%	43,183	+23.713%
2025-12-09	35.7400	35.7400	35.5300	35.5930	-0.634%	38,052	+24.884%
2025-12-08	36.0200	36.0200	35.7200	35.8200	-1.970%	48,171	+24.093%
2025-12-05	36.1180	36.8500	36.1180	36.5400	-1.323%	35,070	+21.648%
2025-12-04	37.1800	38.5344	37.0000	37.0300	+1.731%	48,184	+20.038%
2025-12-03	36.0000	36.4000	35.9400	36.4000	-1.355%	38,982	+22.115%
2025-12-02	36.5000	37.4300	36.4000	36.9000	+2.614%	35,083	+20.461%
2025-12-01	35.8100	36.0850	35.8100	35.9600	-1.560%	61,521	+23.610%
2025-11-28	36.4450	36.5300	36.3750	36.5300	-0.572%	29,532	+21.681%
2025-11-26	36.5700	37.2800	36.5700	36.7400	+1.801%	31,526	+20.985%
2025-11-25	35.1750	36.0900	35.1750	36.0900	+2.044%	115,991	+23.164%
2025-11-24	35.0000	35.4000	34.8100	35.3672	+0.963%	103,035	+25.681%
2025-11-21	34.8800	35.1100	34.5582	35.0300	+3.486%	87,949	+26.891%
2025-11-20	34.7050	34.8400	33.8200	33.8500	-2.365%	77,879	+31.315%
2025-11-19	34.8300	34.8600	34.5163	34.6700	+0.932%	43,960	+28.209%
2025-11-18	35.7800	35.7800	34.1700	34.3500	-0.232%	73,310	+29.403%
2025-11-17	35.3000	35.3000	34.2500	34.4300	-5.723%	122,181	+29.103%
2025-11-14	37.4150	37.7636	36.4000	36.5200	+0.912%	72,305	+21.714%
2025-11-13	35.4100	36.8500	35.4100	36.1900	-3.776%	57,601	+22.824%
2025-11-12	38.0000	38.4300	36.5700	37.6100	-1.750%	64,325	+18.187%
2025-11-11	38.0800	38.4500	38.0000	38.2800	+0.697%	38,499	+16.118%
2025-11-10	37.6100	38.0700	37.6100	38.0150	+2.328%	97,004	+16.928%
2025-11-07	36.5800	37.2165	36.5800	37.1500	+1.088%	124,296	+19.650%
2025-11-06	35.3700	37.1898	35.3700	36.7500	-1.475%	79,930	+20.952%
2025-11-05	36.6901	38.0750	36.6901	37.3000	+1.663%	94,817	+19.169%
2025-11-04	37.2500	37.8000	35.7000	36.6900	-0.677%	86,186	+21.150%
2025-11-03	37.0000	38.0970	36.8600	36.9400	+0.408%	68,086	+20.330%
2025-10-31	36.0000	37.9000	36.0000	36.7900	+3.634%	109,355	+20.821%
2025-10-30	35.6400	35.6400	35.5000	35.5000	-1.689%	106,391	+25.211%
2025-10-29	37.8300	37.8300	35.9245	36.1100	-2.929%	95,742	+23.096%
2025-10-28	36.9750	37.2200	36.9400	37.1995	+0.539%	85,928	+19.491%
2025-10-27	37.5000	37.5000	36.8620	37.0000	+1.593%	116,723	+20.135%
2025-10-24	35.6015	36.7000	35.6015	36.4200	-0.214%	61,537	+22.048%
2025-10-23	36.3550	36.6600	36.3300	36.4980	+0.991%	47,522	+21.787%
2025-10-22	36.2250	36.3300	35.9300	36.1400	+0.361%	41,700	+22.994%
2025-10-21	35.9750	36.0800	35.9000	36.0100	+0.278%	66,796	+23.438%
2025-10-20	35.0000	35.9720	35.0000	35.9100	+3.130%	77,627	+23.782%
2025-10-17	33.9660	34.8200	33.9660	34.8200	+0.700%	85,730	+27.657%
2025-10-16	35.0000	35.0000	34.3373	34.5780	-1.008%	81,156	+28.550%
2025-10-15	33.3100	34.9600	33.3100	34.9300	+2.826%	42,983	+27.255%
2025-10-14	33.5900	34.1300	33.5900	33.9700	+2.492%	70,108	+30.851%
2025-10-13	32.8100	33.1700	32.8100	33.1440	+1.950%	70,017	+34.112%
2025-10-10	33.1300	33.8815	32.4400	32.5100	+0.650%	71,258	+36.727%
2025-10-09	32.5000	34.9500	32.2000	32.3000	+4.836%	221,953	+37.616%
2025-10-08	29.3800	30.9000	29.3800	30.8100	-0.388%	109,162	+44.271%
2025-10-07	30.5500	31.2600	30.5500	30.9300	-3.253%	42,935	+43.712%
2025-10-06	32.0350	32.0800	31.9300	31.9700	+3.597%	116,082	+39.037%
2025-10-03	30.9400	31.0100	30.8250	30.8600	+0.998%	60,153	+44.038%
2025-10-02	31.7300	31.7300	30.4200	30.5550	-0.795%	83,426	+45.475%
2025-10-01	31.9800	31.9800	30.7000	30.8000	+1.751%	60,119	+44.318%
2025-09-30	31.1300	31.1300	30.1100	30.2700	-0.819%	118,292	+46.845%
2025-09-29	31.7400	31.7400	30.4000	30.5200	+0.395%	123,272	+45.642%
2025-09-26	31.6300	31.6300	29.2500	30.4000	+0.696%	125,749	+46.217%
2025-09-25	30.5000	30.5000	30.0600	30.1900	-1.243%	131,829	+47.234%
2025-09-24	30.6600	30.8500	30.5600	30.5700	-2.767%	46,935	+45.404%
2025-09-23	31.1400	31.6700	30.6600	31.4400	-0.317%	53,915	+41.380%
2025-09-22	31.4650	31.5900	31.4400	31.5400	+1.709%	79,490	+40.932%
2025-09-19	31.0400	31.1100	30.9825	31.0100	-5.023%	68,885	+43.341%
2025-09-18	32.5750	32.7100	32.5750	32.6500	+1.021%	52,188	+36.141%
2025-09-17	33.7700	33.7700	31.2300	32.3200	+0.124%	50,009	+37.531%
2025-09-16	33.4900	33.4900	32.2000	32.2800	-1.795%	41,519	+37.701%
2025-09-15	32.9865	32.9865	32.6800	32.8700	+0.612%	59,282	+35.230%
2025-09-12	32.6250	32.8000	32.6250	32.6700	-0.369%	61,420	+36.058%
2025-09-11	33.0000	33.0400	32.7620	32.7910	+0.186%	28,064	+35.555%
2025-09-10	32.8250	32.8700	32.7200	32.7300	-0.183%	52,976	+35.808%
2025-09-09	32.6795	32.7900	32.6400	32.7900	-2.149%	38,655	+35.560%
2025-09-08	32.7450	33.5500	32.1600	33.5100	+2.618%	73,273	+32.647%
2025-09-05	33.0100	33.0200	32.6100	32.6550	+0.880%	54,110	+36.120%
2025-09-04	31.9000	32.8000	31.9000	32.3700	+2.307%	37,309	+37.319%
2025-09-03	31.4800	31.6400	31.4800	31.6400	+2.032%	100,918	+40.487%
2025-09-02	31.9300	31.9300	30.8400	31.0100	-0.561%	93,839	+43.341%
2025-08-29	31.3000	31.3600	31.1400	31.1850	-3.212%	62,275	+42.536%
2025-08-28	32.1750	32.3210	32.1600	32.2200	+0.218%	53,139	+37.958%
2025-08-27	31.8800	32.1500	31.8800	32.1500	-1.138%	64,327	+38.258%
2025-08-26	32.3800	32.5220	32.3800	32.5200	-0.398%	48,270	+36.685%
2025-08-25	32.9200	34.1900	32.6500	32.6500	-1.508%	44,781	+36.141%
2025-08-22	32.7250	33.2400	32.6900	33.1500	+0.944%	73,478	+34.087%
2025-08-21	33.4550	33.8300	32.8400	32.8400	-0.905%	77,906	+35.353%
2025-08-20	33.1900	33.2100	33.0600	33.1400	+0.060%	86,428	+34.128%
2025-08-19	33.4500	34.4000	33.1100	33.1200	-1.925%	57,099	+34.209%
2025-08-18	33.1100	33.8900	33.1100	33.7700	+0.987%	90,604	+31.626%
2025-08-15	33.3750	33.4700	33.3300	33.4400	+3.786%	37,105	+32.925%
2025-08-14	31.0800	33.1700	31.0800	32.2200	-2.156%	63,385	+37.958%
2025-08-13	32.7700	32.9300	32.7700	32.9300	0.000%	22,712	+34.983%
2025-08-12	32.6050	32.9900	32.6050	32.9300	+4.044%	50,665	+34.983%
2025-08-11	31.3650	31.7800	31.3650	31.6500	-0.284%	53,577	+40.442%
2025-08-08	30.5200	32.1200	30.5200	31.7400	+3.388%	87,459	+40.044%
2025-08-07	29.4700	30.9000	29.4700	30.7000	-0.260%	80,829	+44.788%
2025-08-06	30.6600	30.7800	30.5688	30.7800	+0.457%	28,165	+44.412%
2025-08-05	30.6500	30.6500	30.5300	30.6400	-1.716%	55,252	+45.072%
2025-08-04	30.4500	31.2000	30.4500	31.1750	+0.080%	59,971	+42.582%
2025-08-01	31.1150	31.2400	30.9440	31.1500	+2.031%	90,797	+42.697%
2025-07-31	30.6000	30.7100	30.4250	30.5300	-1.308%	182,906	+45.594%
2025-07-30	31.0400	31.2800	30.9000	30.9345	-1.764%	129,579	+43.691%
2025-07-29	31.6050	31.6050	31.2100	31.4900	+0.127%	66,162	+41.156%
2025-07-28	31.9000	31.9500	31.3369	31.4500	-2.116%	55,728	+41.335%
2025-07-25	30.8200	32.7465	30.8200	32.1300	-1.411%	27,329	+38.344%
2025-07-24	32.5790	32.6800	32.4700	32.5900	+1.356%	63,899	+36.392%
2025-07-23	31.2700	32.2300	31.2700	32.1540	+6.859%	84,124	+38.241%
2025-07-22	30.0100	30.1300	30.0100	30.0900	+0.501%	87,142	+47.723%
2025-07-21	30.4000	30.4000	29.9300	29.9400	+0.740%	112,860	+48.464%
2025-07-18	29.8500	30.5800	29.6300	29.7200	-1.098%	268,908	+49.563%
2025-07-17	29.8500	30.2200	29.8400	30.0500	+0.468%	153,348	+47.920%
2025-07-16	29.8860	29.9900	29.7300	29.9100	-0.631%	127,563	+48.613%
2025-07-15	31.6200	31.6200	30.0400	30.1000	+0.467%	97,511	+47.674%
2025-07-14	31.1400	31.1400	29.7600	29.9600	+1.148%	212,915	+48.364%
2025-07-11	29.6200	30.0000	29.4600	29.6200	-6.414%	88,188	+50.068%
2025-07-10	31.7800	31.8900	31.1300	31.6500	-1.708%	65,998	+40.442%
2025-07-09	31.5200	32.3400	31.5200	32.2000	-2.247%	87,050	+38.043%
2025-07-08	32.8850	33.0100	32.5150	32.9400	+1.167%	284,461	+34.942%
2025-07-07	32.1350	33.1000	32.1350	32.5600	-2.806%	205,078	+36.517%
2025-07-03	33.2800	33.6800	32.9950	33.5000	-0.888%	122,776	+32.687%
2025-07-02	33.3200	33.8400	32.8200	33.8000	+3.253%	107,892	+31.509%
2025-07-01	34.4700	34.4700	32.6200	32.7350	-4.263%	59,069	+35.787%
2025-06-30	35.1095	35.1900	34.1500	34.1925	-0.110%	34,269	+29.999%
2025-06-27	34.1750	34.3900	34.0812	34.2300	+2.051%	45,522	+29.857%
2025-06-26	33.0000	33.5440	33.0000	33.5420	+4.544%	60,226	+32.520%
2025-06-25	31.9250	32.3100	31.9250	32.0840	-0.884%	47,967	+38.543%
2025-06-24	32.2500	32.4900	32.1000	32.3700	+1.857%	63,931	+37.319%
2025-06-23	30.1300	31.7800	30.1300	31.7800	+1.436%	77,222	+39.868%
2025-06-20	32.0250	32.0600	31.2500	31.3300	-3.332%	48,916	+41.877%
2025-06-18	32.4900	32.6400	31.6600	32.4100	+2.208%	238,276	+37.149%
2025-06-17	32.0000	32.0100	31.5900	31.7100	-2.730%	89,137	+40.177%
2025-06-16	33.7900	33.7900	32.2900	32.6000	+0.991%	564,651	+36.350%
2025-06-13	32.5100	32.5100	32.1600	32.2800	-1.495%	39,284	+37.701%
2025-06-12	32.8300	32.9000	32.6200	32.7700	-1.827%	60,339	+35.642%
2025-06-11	34.6900	34.6900	33.3000	33.3800	-0.684%	25,759	+33.164%
2025-06-10	34.8800	34.8800	33.4600	33.6100	-0.826%	52,554	+32.252%
2025-06-09	33.9050	33.9900	33.8600	33.8900	+0.163%	33,598	+31.160%
2025-06-06	35.2000	35.2000	33.7400	33.8350	+0.133%	47,451	+31.373%
2025-06-05	33.5600	33.8700	33.5300	33.7900	-0.618%	38,076	+31.548%
2025-06-04	35.4300	35.4300	33.8500	34.0000	+1.299%	29,506	+30.735%
2025-06-03	33.8150	34.3250	33.3800	33.5640	-0.639%	77,315	+32.434%
2025-06-02	32.1500	33.8600	32.1500	33.7800	+1.686%	91,207	+31.587%
2025-05-30	33.1400	33.2475	32.8200	33.2200	+0.728%	452,688	+33.805%
2025-05-29	34.7500	34.7500	32.8600	32.9800	+1.259%	49,017	+34.779%
2025-05-28	34.1200	34.1200	32.5700	32.5700	-1.927%	41,583	+36.475%
2025-05-27	34.1500	34.1500	32.9300	33.2100	+1.996%	60,809	+33.845%
2025-05-23	32.6100	32.7400	32.4100	32.5600	+0.246%	42,046	+36.517%
2025-05-22	32.6325	33.3775	32.2600	32.4800	+0.495%	41,631	+36.853%
2025-05-21	32.7350	32.7985	32.3200	32.3200	-2.797%	32,222	+37.531%
2025-05-20	33.2000	33.2600	33.1250	33.2500	-0.894%	23,236	+33.684%
2025-05-19	33.6500	33.6500	33.0000	33.5500	-0.297%	40,796	+32.489%
2025-05-16	33.7620	33.7620	33.5000	33.6500	+1.692%	38,750	+32.095%
2025-05-15	32.5750	33.1850	32.5750	33.0900	+0.639%	35,440	+34.331%
2025-05-14	32.2100	33.3100	32.2100	32.8800	-2.601%	44,595	+35.189%
2025-05-13	33.6700	34.5800	33.4800	33.7580	+0.921%	123,835	+31.672%
2025-05-12	34.7600	34.7600	33.4400	33.4500	-0.060%	57,784	+32.885%
2025-05-09	32.8500	33.4700	32.8500	33.4700	+1.949%	25,266	+32.805%
2025-05-08	32.1800	33.0500	32.1800	32.8300	-0.636%	66,036	+35.394%
2025-05-07	31.7600	33.1580	31.7600	33.0400	-1.196%	66,661	+34.534%
2025-05-06	34.8100	34.8100	33.3500	33.4400	-0.179%	64,094	+32.925%
2025-05-05	33.9000	33.9000	33.5000	33.5000	-0.149%	42,121	+32.687%
2025-05-02	34.4200	34.4200	32.7200	33.5500	+2.788%	46,089	+32.489%
2025-05-01	33.8800	33.8800	32.6400	32.6400	-1.031%	106,138	+36.183%
2025-04-30	34.1600	34.1600	32.5000	32.9800	-2.397%	49,152	+34.779%
2025-04-29	33.2500	33.8600	33.0750	33.7900	+0.237%	45,225	+31.548%
2025-04-28	33.2000	34.2100	33.0000	33.7100	+3.057%	100,239	+31.860%
2025-04-25	32.2100	32.8400	32.2100	32.7100	-0.879%	66,912	+35.891%
2025-04-24	33.7500	33.7500	32.5900	33.0000	+0.457%	68,034	+34.697%
2025-04-23	32.9300	33.0600	32.7600	32.8500	-0.152%	47,629	+35.312%
2025-04-22	32.2101	33.2000	32.2101	32.9000	+0.526%	76,042	+35.106%
2025-04-21	32.2100	33.7500	32.2100	32.7280	+1.514%	101,628	+35.816%
2025-04-17	32.0800	32.4000	31.9950	32.2400	+0.031%	104,215	+37.872%
2025-04-16	32.4400	32.4800	31.9500	32.2300	-0.647%	95,834	+37.915%
2025-04-15	31.2200	32.7300	31.2200	32.4400	+1.661%	100,478	+37.022%
2025-04-14	30.5500	32.1700	30.5500	31.9100	+0.567%	103,677	+39.298%
2025-04-11	33.1200	33.1200	31.0100	31.7300	-3.115%	228,347	+40.088%
2025-04-10	29.1200	32.7900	29.1200	32.7500	+3.803%	110,202	+35.725%
2025-04-09	28.5520	31.6500	28.5000	31.5500	+10.508%	251,342	+40.887%
2025-04-08	30.8800	30.8800	28.5400	28.5500	-1.755%	195,085	+55.692%
2025-04-07	28.5300	30.5400	28.4625	29.0600	-0.988%	219,263	+52.959%
2025-04-04	30.3483	30.3483	28.4800	29.3500	-3.039%	105,422	+51.448%
2025-04-03	30.5000	31.0800	30.0600	30.2700	-1.880%	103,319	+46.845%
2025-04-02	32.0000	32.0000	30.0300	30.8500	+3.732%	41,651	+44.084%
2025-04-01	30.8700	30.8700	29.4100	29.7400	+0.168%	110,126	+49.462%
2025-03-31	29.5070	29.7700	29.1000	29.6900	-0.459%	80,545	+49.714%
2025-03-28	30.7800	31.5600	29.7300	29.8270	-2.653%	50,702	+49.026%
2025-03-27	30.6050	30.7800	30.6050	30.6400	+0.823%	93,396	+45.072%
2025-03-26	30.6200	30.6200	30.3100	30.3900	-0.816%	39,784	+46.265%
2025-03-25	31.0000	31.0000	30.4300	30.6400	+0.823%	72,878	+45.072%
2025-03-24	30.1920	30.3900	30.1650	30.3900	+0.297%	88,477	+46.265%
2025-03-21	30.0000	30.5200	30.0000	30.3000	-1.174%	108,742	+46.700%
2025-03-20	30.7500	31.6100	30.5100	30.6600	-0.455%	48,279	+44.977%
2025-03-19	30.5200	30.8000	30.2900	30.8000	+0.391%	65,117	+44.318%
2025-03-18	30.3950	30.7000	30.2500	30.6800	-0.470%	46,073	+44.883%
2025-03-17	30.5200	31.1500	30.5200	30.8250	-0.820%	72,241	+44.201%
2025-03-14	30.9100	31.1500	30.8100	31.0800	+0.876%	59,909	+43.018%
2025-03-13	30.6300	30.9500	30.6300	30.8100	-0.677%	81,077	+44.271%
2025-03-12	30.9450	31.1500	30.7800	31.0200	+0.977%	89,986	+43.295%
2025-03-11	30.6001	31.4350	30.5800	30.7200	+1.487%	107,512	+44.694%
2025-03-10	31.4450	31.4450	30.2700	30.2700	-4.087%	68,247	+46.845%
2025-03-07	31.6100	32.0200	31.3500	31.5600	+0.190%	50,527	+40.843%
2025-03-06	33.0700	33.0700	31.2700	31.5000	-0.975%	49,670	+41.111%
2025-03-05	30.7700	31.8800	30.7700	31.8100	0.000%	41,138	+39.736%
2025-03-04	30.8200	31.8100	30.0000	31.8100	+3.212%	75,869	+39.736%
2025-03-03	29.9300	32.1300	29.9300	30.8200	+0.653%	86,314	+44.225%
2025-02-28	29.0600	30.7400	29.0600	30.6200	+1.324%	77,767	+45.167%
2025-02-27	32.0400	32.0400	30.2100	30.2200	-2.390%	43,746	+47.088%
2025-02-26	30.9150	31.1695	30.7600	30.9600	+2.212%	50,341	+43.572%
2025-02-25	30.2600	30.5400	30.1500	30.2900	-1.847%	92,428	+46.748%
2025-02-24	30.9200	31.0300	30.6500	30.8600	-0.708%	117,910	+44.038%
2025-02-21	31.2600	31.3200	30.9500	31.0800	-1.708%	42,298	+43.018%
2025-02-20	31.5600	31.6300	31.4500	31.6200	-0.076%	39,966	+40.576%
2025-02-19	31.6000	32.5000	31.4850	31.6440	-2.303%	58,891	+40.469%
2025-02-18	32.4800	32.4900	32.2800	32.3900	-0.277%	58,722	+37.234%
2025-02-14	33.0000	33.0000	32.4635	32.4800	-1.307%	36,138	+36.853%
2025-02-13	32.7700	32.9300	32.6950	32.9100	+3.458%	63,809	+35.065%
2025-02-12	31.7200	32.3050	31.5100	31.8100	-0.251%	93,962	+39.736%
2025-02-11	33.1900	33.1900	31.8000	31.8900	-0.157%	35,198	+39.385%
2025-02-10	30.5000	32.9800	30.5000	31.9400	+0.094%	45,291	+39.167%
2025-02-07	32.5400	32.5400	31.8540	31.9100	-1.171%	48,986	+39.298%
2025-02-06	32.2840	32.3800	32.1700	32.2880	+1.662%	36,060	+37.667%
2025-02-05	31.9450	32.0900	31.5300	31.7600	+1.163%	95,227	+39.956%
2025-02-04	31.1500	32.2600	31.0500	31.3950	-2.561%	100,369	+41.583%
2025-02-03	32.9000	32.9000	31.7400	32.2200	-2.659%	149,044	+37.958%
2025-01-31	33.5700	34.8500	32.0100	33.1000	+0.364%	777,969	+34.290%
2025-01-30	33.9800	33.9800	32.8100	32.9800	+2.295%	367,539	+34.779%
2025-01-29	32.7600	33.5000	32.1600	32.2400	-0.093%	70,167	+37.872%
2025-01-28	31.9484	32.3200	31.9200	32.2700	+1.478%	834,667	+37.744%
2025-01-27	32.1000	32.1000	31.7000	31.8000	-1.119%	451,321	+39.780%
2025-01-24	30.6400	32.3100	30.6400	32.1600	+1.515%	537,901	+38.215%
2025-01-23	32.4200	32.4200	31.4700	31.6800	+0.476%	233,682	+40.309%
2025-01-22	30.2900	31.9800	30.2900	31.5300	-0.442%	215,027	+40.977%
2025-01-21	31.6200	31.6700	31.3900	31.6700	+2.095%	158,200	+40.354%
2025-01-17	30.9400	31.1200	30.9400	31.0200	+0.226%	132,414	+43.295%
2025-01-16	30.9890	31.2500	30.8300	30.9500	-0.578%	47,154	+43.619%
2025-01-15	32.0200	32.0200	30.2300	31.1300	+2.841%	74,012	+42.788%
2025-01-14	30.2400	30.3800	30.1000	30.2700	-0.428%	83,265	+46.845%
2025-01-13	30.2600	31.1700	30.1800	30.4000	-0.328%	70,683	+46.217%
2025-01-10	31.5000	31.5000	30.4600	30.5000	-6.499%	40,206	+45.738%
2025-01-08	32.5001	32.7100	32.3920	32.6200	+0.338%	44,086	+36.266%
2025-01-07	34.0000	34.0000	32.0000	32.5100	-1.425%	168,983	+36.727%
2025-01-06	32.4400	33.4500	32.4400	32.9800	-2.541%	120,507	+34.779%
2025-01-03	32.9500	33.9590	32.9500	33.8400	+0.565%	40,991	+31.353%
2025-01-02	33.2850	33.8056	33.2255	33.6500	-0.267%	27,794	+32.095%
2024-12-31	33.5175	34.4850	33.5175	33.7400	-0.384%	16,630	+31.743%
2024-12-30	33.9200	34.1000	33.7700	33.8700	-1.483%	36,807	+31.237%
2024-12-27	33.4000	35.0620	33.4000	34.3800	+2.109%	56,630	+29.290%
2024-12-26	33.8800	34.6900	33.6000	33.6700	-0.089%	63,027	+32.017%
2024-12-24	33.7200	33.7200	33.2100	33.7000	-0.561%	88,641	+31.899%
2024-12-23	34.2700	34.5800	33.5900	33.8900	+0.266%	59,119	+31.160%
2024-12-20	34.9700	34.9700	33.5900	33.8000	+0.896%	84,907	+31.509%
2024-12-19	33.8650	34.2400	33.4500	33.5000	+0.060%	37,838	+32.687%
2024-12-18	34.6400	34.6400	33.3400	33.4800	-3.349%	60,514	+32.766%
2024-12-17	36.1200	36.1200	34.5300	34.6400	+1.109%	31,308	+28.320%
2024-12-16	34.7300	34.7300	32.9700	34.2600	-1.353%	30,933	+29.743%
2024-12-13	34.7400	34.9900	34.5800	34.7300	-2.141%	29,389	+27.987%
2024-12-12	35.4900	35.6100	35.4600	35.4900	-1.073%	26,508	+25.247%
2024-12-11	35.1950	35.9900	35.1950	35.8750	+1.773%	23,402	+23.902%
2024-12-10	35.3900	36.0000	35.2500	35.2500	-0.933%	18,580	+26.099%
2024-12-09	35.6500	35.6500	35.4400	35.5820	+1.287%	30,093	+24.923%
2024-12-06	36.3900	36.3900	33.6500	35.1300	-0.199%	82,413	+26.530%
2024-12-05	35.3500	35.3800	35.2000	35.2000	-0.198%	52,859	+26.278%
2024-12-04	35.2000	35.4700	35.2000	35.2700	+1.878%	13,867	+26.028%
2024-12-03	34.6500	35.8100	34.5100	34.6200	+2.214%	106,789	+28.394%
2024-12-02	33.9003	33.9003	33.3200	33.8700	-0.674%	24,314	+31.237%
2024-11-29	35.4300	35.4300	33.9300	34.1000	+2.096%	37,530	+30.352%
2024-11-27	32.4700	33.6000	32.4700	33.4000	+0.090%	28,459	+33.084%
2024-11-26	33.3800	33.4200	33.2500	33.3700	+1.831%	26,268	+33.203%
2024-11-25	34.1300	34.1300	32.6800	32.7700	+3.083%	66,288	+35.642%
2024-11-22	31.1900	31.8000	31.1900	31.7900	+1.017%	31,919	+39.824%
2024-11-21	32.6200	32.6200	31.0510	31.4700	-1.255%	32,310	+41.246%
2024-11-20	32.2500	32.9100	31.5700	31.8700	+0.031%	23,816	+39.473%
2024-11-19	33.1900	33.1900	31.8000	31.8600	-0.219%	37,591	+39.517%
2024-11-18	30.6700	32.0300	30.6700	31.9300	+0.094%	39,039	+39.211%
2024-11-15	31.9200	31.9900	31.8100	31.9000	-0.094%	30,617	+39.342%
2024-11-14	31.6200	32.0900	31.6200	31.9300	+0.980%	22,962	+39.211%
2024-11-13	31.5700	31.6300	31.3460	31.6200	-1.679%	25,846	+40.576%
2024-11-12	33.6300	33.6300	31.8600	32.1600	-1.951%	30,844	+38.215%
2024-11-11	32.5500	32.8000	32.5500	32.8000	+2.468%	37,482	+35.518%
2024-11-08	32.0300	33.3100	31.9100	32.0100	-0.062%	30,176	+38.863%
2024-11-07	30.3700	32.0500	30.3700	32.0300	-2.526%	25,851	+38.776%
2024-11-06	32.6900	32.8600	32.5100	32.8600	+0.859%	18,961	+35.271%
2024-11-05	32.0920	32.6000	32.0200	32.5800	+2.004%	51,035	+36.433%
2024-11-04	31.9585	32.1100	31.8200	31.9400	+0.157%	39,114	+39.167%
2024-11-01	31.9100	31.9800	31.7050	31.8900	-0.188%	24,605	+39.385%
2024-10-31	31.9600	32.5700	31.7300	31.9500	-3.152%	64,937	+39.124%
2024-10-30	34.3600	34.3600	32.9900	32.9900	-0.483%	50,100	+34.738%
2024-10-29	32.8400	33.1500	32.6400	33.1500	+1.345%	28,092	+34.087%
2024-10-28	32.9000	32.9000	32.7000	32.7100	-0.335%	36,059	+35.891%
2024-10-25	34.0700	34.0700	31.5100	32.8200	-0.606%	31,017	+35.436%
2024-10-24	33.6050	34.3300	32.8300	33.0200	+0.243%	31,874	+34.615%
2024-10-23	32.8497	32.9400	32.7600	32.9400	-3.089%	59,125	+34.942%
2024-10-22	34.2000	34.7000	33.8700	33.9900	-4.280%	34,929	+30.774%
2024-10-21	35.6600	36.7600	35.3000	35.5100	-1.334%	204,312	+25.176%
2024-10-18	36.0000	36.0400	35.8600	35.9900	+1.096%	118,245	+23.507%
2024-10-17	35.9600	35.9600	35.4900	35.6000	-0.863%	94,937	+24.860%
2024-10-16	35.8915	35.9300	35.8000	35.9100	+2.659%	23,886	+23.782%

.dark-mode .g2ly8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2ly8C{ color: #333333; background-color: white; border: 2px solid #333333; }FRCOYFAST RETAILING UNSP/ADRstock OTC ADR

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR