Dark

FRCOY
FAST RETAILING UNSP/ADR
stock OTC

EOD

Oct 20, 2025

35.91USD+3.130%(+1.09)77,627

Pre-market

0.00USD-100.000%(-34.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	35.0000	35.9720	35.0000	35.9100	+3.130%	77,627	0.000%
2025-10-17	33.9660	34.8200	33.9660	34.8200	+0.700%	85,730	+3.130%
2025-10-16	35.0000	35.0000	34.3373	34.5780	-1.008%	81,156	+3.852%
2025-10-15	33.3100	34.9600	33.3100	34.9300	+2.826%	42,983	+2.806%
2025-10-14	33.5900	34.1300	33.5900	33.9700	+2.492%	70,108	+5.711%
2025-10-13	32.8100	33.1700	32.8100	33.1440	+1.950%	70,017	+8.345%
2025-10-10	33.1300	33.8815	32.4400	32.5100	+0.650%	71,258	+10.458%
2025-10-09	32.5000	34.9500	32.2000	32.3000	+4.836%	221,953	+11.176%
2025-10-08	29.3800	30.9000	29.3800	30.8100	-0.388%	109,162	+16.553%
2025-10-07	30.5500	31.2600	30.5500	30.9300	-3.253%	42,935	+16.101%
2025-10-06	32.0350	32.0800	31.9300	31.9700	+3.597%	116,082	+12.324%
2025-10-03	30.9400	31.0100	30.8250	30.8600	+0.998%	60,153	+16.364%
2025-10-02	31.7300	31.7300	30.4200	30.5550	-0.795%	83,426	+17.526%
2025-10-01	31.9800	31.9800	30.7000	30.8000	+1.751%	60,119	+16.591%
2025-09-30	31.1300	31.1300	30.1100	30.2700	-0.819%	118,292	+18.632%
2025-09-29	31.7400	31.7400	30.4000	30.5200	+0.395%	123,272	+17.661%
2025-09-26	31.6300	31.6300	29.2500	30.4000	+0.696%	125,749	+18.125%
2025-09-25	30.5000	30.5000	30.0600	30.1900	-1.243%	131,829	+18.947%
2025-09-24	30.6600	30.8500	30.5600	30.5700	-2.767%	46,935	+17.468%
2025-09-23	31.1400	31.6700	30.6600	31.4400	-0.317%	53,915	+14.218%
2025-09-22	31.4650	31.5900	31.4400	31.5400	+1.709%	79,490	+13.855%
2025-09-19	31.0400	31.1100	30.9825	31.0100	-5.023%	68,885	+15.801%
2025-09-18	32.5750	32.7100	32.5750	32.6500	+1.021%	52,188	+9.985%
2025-09-17	33.7700	33.7700	31.2300	32.3200	+0.124%	50,009	+11.108%
2025-09-16	33.4900	33.4900	32.2000	32.2800	-1.795%	41,519	+11.245%
2025-09-15	32.9865	32.9865	32.6800	32.8700	+0.612%	59,282	+9.249%
2025-09-12	32.6250	32.8000	32.6250	32.6700	-0.369%	61,420	+9.917%
2025-09-11	33.0000	33.0400	32.7620	32.7910	+0.186%	28,064	+9.512%
2025-09-10	32.8250	32.8700	32.7200	32.7300	-0.183%	52,976	+9.716%
2025-09-09	32.6795	32.7900	32.6400	32.7900	-2.149%	38,655	+9.515%
2025-09-08	32.7450	33.5500	32.1600	33.5100	+2.618%	73,273	+7.162%
2025-09-05	33.0100	33.0200	32.6100	32.6550	+0.880%	54,110	+9.968%
2025-09-04	31.9000	32.8000	31.9000	32.3700	+2.307%	37,309	+10.936%
2025-09-03	31.4800	31.6400	31.4800	31.6400	+2.032%	100,918	+13.496%
2025-09-02	31.9300	31.9300	30.8400	31.0100	-0.561%	93,839	+15.801%
2025-08-29	31.3000	31.3600	31.1400	31.1850	-3.212%	62,275	+15.152%
2025-08-28	32.1750	32.3210	32.1600	32.2200	+0.218%	53,139	+11.453%
2025-08-27	31.8800	32.1500	31.8800	32.1500	-1.138%	64,327	+11.695%
2025-08-26	32.3800	32.5220	32.3800	32.5200	-0.398%	48,270	+10.424%
2025-08-25	32.9200	34.1900	32.6500	32.6500	-1.508%	44,781	+9.985%
2025-08-22	32.7250	33.2400	32.6900	33.1500	+0.944%	73,478	+8.326%
2025-08-21	33.4550	33.8300	32.8400	32.8400	-0.905%	77,906	+9.348%
2025-08-20	33.1900	33.2100	33.0600	33.1400	+0.060%	86,428	+8.358%
2025-08-19	33.4500	34.4000	33.1100	33.1200	-1.925%	57,099	+8.424%
2025-08-18	33.1100	33.8900	33.1100	33.7700	+0.987%	90,604	+6.337%
2025-08-15	33.3750	33.4700	33.3300	33.4400	+3.786%	37,105	+7.386%
2025-08-14	31.0800	33.1700	31.0800	32.2200	-2.156%	63,385	+11.453%
2025-08-13	32.7700	32.9300	32.7700	32.9300	0.000%	22,712	+9.049%
2025-08-12	32.6050	32.9900	32.6050	32.9300	+4.044%	50,665	+9.049%
2025-08-11	31.3650	31.7800	31.3650	31.6500	-0.284%	53,577	+13.460%
2025-08-08	30.5200	32.1200	30.5200	31.7400	+3.388%	87,459	+13.138%
2025-08-07	29.4700	30.9000	29.4700	30.7000	-0.260%	80,829	+16.971%
2025-08-06	30.6600	30.7800	30.5688	30.7800	+0.457%	28,165	+16.667%
2025-08-05	30.6500	30.6500	30.5300	30.6400	-1.716%	55,252	+17.200%
2025-08-04	30.4500	31.2000	30.4500	31.1750	+0.080%	59,971	+15.188%
2025-08-01	31.1150	31.2400	30.9440	31.1500	+2.031%	90,797	+15.281%
2025-07-31	30.6000	30.7100	30.4250	30.5300	-1.308%	182,906	+17.622%
2025-07-30	31.0400	31.2800	30.9000	30.9345	-1.764%	129,579	+16.084%
2025-07-29	31.6050	31.6050	31.2100	31.4900	+0.127%	66,162	+14.036%
2025-07-28	31.9000	31.9500	31.3369	31.4500	-2.116%	55,728	+14.181%
2025-07-25	30.8200	32.7465	30.8200	32.1300	-1.411%	27,329	+11.765%
2025-07-24	32.5790	32.6800	32.4700	32.5900	+1.356%	63,899	+10.187%
2025-07-23	31.2700	32.2300	31.2700	32.1540	+6.859%	84,124	+11.681%
2025-07-22	30.0100	30.1300	30.0100	30.0900	+0.501%	87,142	+19.342%
2025-07-21	30.4000	30.4000	29.9300	29.9400	+0.740%	112,860	+19.940%
2025-07-18	29.8500	30.5800	29.6300	29.7200	-1.098%	268,908	+20.828%
2025-07-17	29.8500	30.2200	29.8400	30.0500	+0.468%	153,348	+19.501%
2025-07-16	29.8860	29.9900	29.7300	29.9100	-0.631%	127,563	+20.060%
2025-07-15	31.6200	31.6200	30.0400	30.1000	+0.467%	97,511	+19.302%
2025-07-14	31.1400	31.1400	29.7600	29.9600	+1.148%	212,915	+19.860%
2025-07-11	29.6200	30.0000	29.4600	29.6200	-6.414%	88,188	+21.236%
2025-07-10	31.7800	31.8900	31.1300	31.6500	-1.708%	65,998	+13.460%
2025-07-09	31.5200	32.3400	31.5200	32.2000	-2.247%	87,050	+11.522%
2025-07-08	32.8850	33.0100	32.5150	32.9400	+1.167%	284,461	+9.016%
2025-07-07	32.1350	33.1000	32.1350	32.5600	-2.806%	205,078	+10.289%
2025-07-03	33.2800	33.6800	32.9950	33.5000	-0.888%	122,776	+7.194%
2025-07-02	33.3200	33.8400	32.8200	33.8000	+3.253%	107,892	+6.243%
2025-07-01	34.4700	34.4700	32.6200	32.7350	-4.263%	59,069	+9.699%
2025-06-30	35.1095	35.1900	34.1500	34.1925	-0.110%	34,269	+5.023%
2025-06-27	34.1750	34.3900	34.0812	34.2300	+2.051%	45,522	+4.908%
2025-06-26	33.0000	33.5440	33.0000	33.5420	+4.544%	60,226	+7.060%
2025-06-25	31.9250	32.3100	31.9250	32.0840	-0.884%	47,967	+11.925%
2025-06-24	32.2500	32.4900	32.1000	32.3700	+1.857%	63,931	+10.936%
2025-06-23	30.1300	31.7800	30.1300	31.7800	+1.436%	77,222	+12.996%
2025-06-20	32.0250	32.0600	31.2500	31.3300	-3.332%	48,916	+14.619%
2025-06-18	32.4900	32.6400	31.6600	32.4100	+2.208%	238,276	+10.799%
2025-06-17	32.0000	32.0100	31.5900	31.7100	-2.730%	89,137	+13.245%
2025-06-16	33.7900	33.7900	32.2900	32.6000	+0.991%	564,651	+10.153%
2025-06-13	32.5100	32.5100	32.1600	32.2800	-1.495%	39,284	+11.245%
2025-06-12	32.8300	32.9000	32.6200	32.7700	-1.827%	60,339	+9.582%
2025-06-11	34.6900	34.6900	33.3000	33.3800	-0.684%	25,759	+7.579%
2025-06-10	34.8800	34.8800	33.4600	33.6100	-0.826%	52,554	+6.843%
2025-06-09	33.9050	33.9900	33.8600	33.8900	+0.163%	33,598	+5.960%
2025-06-06	35.2000	35.2000	33.7400	33.8350	+0.133%	47,451	+6.133%
2025-06-05	33.5600	33.8700	33.5300	33.7900	-0.618%	38,076	+6.274%
2025-06-04	35.4300	35.4300	33.8500	34.0000	+1.299%	29,506	+5.618%
2025-06-03	33.8150	34.3250	33.3800	33.5640	-0.639%	77,315	+6.990%
2025-06-02	32.1500	33.8600	32.1500	33.7800	+1.686%	91,207	+6.306%
2025-05-30	33.1400	33.2475	32.8200	33.2200	+0.728%	452,688	+8.098%
2025-05-29	34.7500	34.7500	32.8600	32.9800	+1.259%	49,017	+8.884%
2025-05-28	34.1200	34.1200	32.5700	32.5700	-1.927%	41,583	+10.255%
2025-05-27	34.1500	34.1500	32.9300	33.2100	+1.996%	60,809	+8.130%
2025-05-23	32.6100	32.7400	32.4100	32.5600	+0.246%	42,046	+10.289%
2025-05-22	32.6325	33.3775	32.2600	32.4800	+0.495%	41,631	+10.560%
2025-05-21	32.7350	32.7985	32.3200	32.3200	-2.797%	32,222	+11.108%
2025-05-20	33.2000	33.2600	33.1250	33.2500	-0.894%	23,236	+8.000%
2025-05-19	33.6500	33.6500	33.0000	33.5500	-0.297%	40,796	+7.034%
2025-05-16	33.7620	33.7620	33.5000	33.6500	+1.692%	38,750	+6.716%
2025-05-15	32.5750	33.1850	32.5750	33.0900	+0.639%	35,440	+8.522%
2025-05-14	32.2100	33.3100	32.2100	32.8800	-2.601%	44,595	+9.215%
2025-05-13	33.6700	34.5800	33.4800	33.7580	+0.921%	123,835	+6.375%
2025-05-12	34.7600	34.7600	33.4400	33.4500	-0.060%	57,784	+7.354%
2025-05-09	32.8500	33.4700	32.8500	33.4700	+1.949%	25,266	+7.290%
2025-05-08	32.1800	33.0500	32.1800	32.8300	-0.636%	66,036	+9.382%
2025-05-07	31.7600	33.1580	31.7600	33.0400	-1.196%	66,661	+8.686%
2025-05-06	34.8100	34.8100	33.3500	33.4400	-0.179%	64,094	+7.386%
2025-05-05	33.9000	33.9000	33.5000	33.5000	-0.149%	42,121	+7.194%
2025-05-02	34.4200	34.4200	32.7200	33.5500	+2.788%	46,089	+7.034%
2025-05-01	33.8800	33.8800	32.6400	32.6400	-1.031%	106,138	+10.018%
2025-04-30	34.1600	34.1600	32.5000	32.9800	-2.397%	49,152	+8.884%
2025-04-29	33.2500	33.8600	33.0750	33.7900	+0.237%	45,225	+6.274%
2025-04-28	33.2000	34.2100	33.0000	33.7100	+3.057%	100,239	+6.526%
2025-04-25	32.2100	32.8400	32.2100	32.7100	-0.879%	66,912	+9.783%
2025-04-24	33.7500	33.7500	32.5900	33.0000	+0.457%	68,034	+8.818%
2025-04-23	32.9300	33.0600	32.7600	32.8500	-0.152%	47,629	+9.315%
2025-04-22	32.2101	33.2000	32.2101	32.9000	+0.526%	76,042	+9.149%
2025-04-21	32.2100	33.7500	32.2100	32.7280	+1.514%	101,628	+9.723%
2025-04-17	32.0800	32.4000	31.9950	32.2400	+0.031%	104,215	+11.383%
2025-04-16	32.4400	32.4800	31.9500	32.2300	-0.647%	95,834	+11.418%
2025-04-15	31.2200	32.7300	31.2200	32.4400	+1.661%	100,478	+10.697%
2025-04-14	30.5500	32.1700	30.5500	31.9100	+0.567%	103,677	+12.535%
2025-04-11	33.1200	33.1200	31.0100	31.7300	-3.115%	228,347	+13.174%
2025-04-10	29.1200	32.7900	29.1200	32.7500	+3.803%	110,202	+9.649%
2025-04-09	28.5520	31.6500	28.5000	31.5500	+10.508%	251,342	+13.819%
2025-04-08	30.8800	30.8800	28.5400	28.5500	-1.755%	195,085	+25.779%
2025-04-07	28.5300	30.5400	28.4625	29.0600	-0.988%	219,263	+23.572%
2025-04-04	30.3483	30.3483	28.4800	29.3500	-3.039%	105,422	+22.351%
2025-04-03	30.5000	31.0800	30.0600	30.2700	-1.880%	103,319	+18.632%
2025-04-02	32.0000	32.0000	30.0300	30.8500	+3.732%	41,651	+16.402%
2025-04-01	30.8700	30.8700	29.4100	29.7400	+0.168%	110,126	+20.746%
2025-03-31	29.5070	29.7700	29.1000	29.6900	-0.459%	80,545	+20.950%
2025-03-28	30.7800	31.5600	29.7300	29.8270	-2.653%	50,702	+20.394%
2025-03-27	30.6050	30.7800	30.6050	30.6400	+0.823%	93,396	+17.200%
2025-03-26	30.6200	30.6200	30.3100	30.3900	-0.816%	39,784	+18.164%
2025-03-25	31.0000	31.0000	30.4300	30.6400	+0.823%	72,878	+17.200%
2025-03-24	30.1920	30.3900	30.1650	30.3900	+0.297%	88,477	+18.164%
2025-03-21	30.0000	30.5200	30.0000	30.3000	-1.174%	108,742	+18.515%
2025-03-20	30.7500	31.6100	30.5100	30.6600	-0.455%	48,279	+17.123%
2025-03-19	30.5200	30.8000	30.2900	30.8000	+0.391%	65,117	+16.591%
2025-03-18	30.3950	30.7000	30.2500	30.6800	-0.470%	46,073	+17.047%
2025-03-17	30.5200	31.1500	30.5200	30.8250	-0.820%	72,241	+16.496%
2025-03-14	30.9100	31.1500	30.8100	31.0800	+0.876%	59,909	+15.541%
2025-03-13	30.6300	30.9500	30.6300	30.8100	-0.677%	81,077	+16.553%
2025-03-12	30.9450	31.1500	30.7800	31.0200	+0.977%	89,986	+15.764%
2025-03-11	30.6001	31.4350	30.5800	30.7200	+1.487%	107,512	+16.895%
2025-03-10	31.4450	31.4450	30.2700	30.2700	-4.087%	68,247	+18.632%
2025-03-07	31.6100	32.0200	31.3500	31.5600	+0.190%	50,527	+13.783%
2025-03-06	33.0700	33.0700	31.2700	31.5000	-0.975%	49,670	+14.000%
2025-03-05	30.7700	31.8800	30.7700	31.8100	0.000%	41,138	+12.889%
2025-03-04	30.8200	31.8100	30.0000	31.8100	+3.212%	75,869	+12.889%
2025-03-03	29.9300	32.1300	29.9300	30.8200	+0.653%	86,314	+16.515%
2025-02-28	29.0600	30.7400	29.0600	30.6200	+1.324%	77,767	+17.276%
2025-02-27	32.0400	32.0400	30.2100	30.2200	-2.390%	43,746	+18.829%
2025-02-26	30.9150	31.1695	30.7600	30.9600	+2.212%	50,341	+15.988%
2025-02-25	30.2600	30.5400	30.1500	30.2900	-1.847%	92,428	+18.554%
2025-02-24	30.9200	31.0300	30.6500	30.8600	-0.708%	117,910	+16.364%
2025-02-21	31.2600	31.3200	30.9500	31.0800	-1.708%	42,298	+15.541%
2025-02-20	31.5600	31.6300	31.4500	31.6200	-0.076%	39,966	+13.567%
2025-02-19	31.6000	32.5000	31.4850	31.6440	-2.303%	58,891	+13.481%
2025-02-18	32.4800	32.4900	32.2800	32.3900	-0.277%	58,722	+10.868%
2025-02-14	33.0000	33.0000	32.4635	32.4800	-1.307%	36,138	+10.560%
2025-02-13	32.7700	32.9300	32.6950	32.9100	+3.458%	63,809	+9.116%
2025-02-12	31.7200	32.3050	31.5100	31.8100	-0.251%	93,962	+12.889%
2025-02-11	33.1900	33.1900	31.8000	31.8900	-0.157%	35,198	+12.606%
2025-02-10	30.5000	32.9800	30.5000	31.9400	+0.094%	45,291	+12.430%
2025-02-07	32.5400	32.5400	31.8540	31.9100	-1.171%	48,986	+12.535%
2025-02-06	32.2840	32.3800	32.1700	32.2880	+1.662%	36,060	+11.218%
2025-02-05	31.9450	32.0900	31.5300	31.7600	+1.163%	95,227	+13.067%
2025-02-04	31.1500	32.2600	31.0500	31.3950	-2.561%	100,369	+14.381%
2025-02-03	32.9000	32.9000	31.7400	32.2200	-2.659%	149,044	+11.453%
2025-01-31	33.5700	34.8500	32.0100	33.1000	+0.364%	777,969	+8.489%
2025-01-30	33.9800	33.9800	32.8100	32.9800	+2.295%	367,539	+8.884%
2025-01-29	32.7600	33.5000	32.1600	32.2400	-0.093%	70,167	+11.383%
2025-01-28	31.9484	32.3200	31.9200	32.2700	+1.478%	834,667	+11.280%
2025-01-27	32.1000	32.1000	31.7000	31.8000	-1.119%	451,321	+12.925%
2025-01-24	30.6400	32.3100	30.6400	32.1600	+1.515%	537,901	+11.660%
2025-01-23	32.4200	32.4200	31.4700	31.6800	+0.476%	233,682	+13.352%
2025-01-22	30.2900	31.9800	30.2900	31.5300	-0.442%	215,027	+13.892%
2025-01-21	31.6200	31.6700	31.3900	31.6700	+2.095%	158,200	+13.388%
2025-01-17	30.9400	31.1200	30.9400	31.0200	+0.226%	132,414	+15.764%
2025-01-16	30.9890	31.2500	30.8300	30.9500	-0.578%	47,154	+16.026%
2025-01-15	32.0200	32.0200	30.2300	31.1300	+2.841%	74,012	+15.355%
2025-01-14	30.2400	30.3800	30.1000	30.2700	-0.428%	83,265	+18.632%
2025-01-13	30.2600	31.1700	30.1800	30.4000	-0.328%	70,683	+18.125%
2025-01-10	31.5000	31.5000	30.4600	30.5000	-6.499%	40,206	+17.738%
2025-01-08	32.5001	32.7100	32.3920	32.6200	+0.338%	44,086	+10.086%
2025-01-07	34.0000	34.0000	32.0000	32.5100	-1.425%	168,983	+10.458%
2025-01-06	32.4400	33.4500	32.4400	32.9800	-2.541%	120,507	+8.884%
2025-01-03	32.9500	33.9590	32.9500	33.8400	+0.565%	40,991	+6.117%
2025-01-02	33.2850	33.8056	33.2255	33.6500	-0.267%	27,794	+6.716%
2024-12-31	33.5175	34.4850	33.5175	33.7400	-0.384%	16,630	+6.432%
2024-12-30	33.9200	34.1000	33.7700	33.8700	-1.483%	36,807	+6.023%
2024-12-27	33.4000	35.0620	33.4000	34.3800	+2.109%	56,630	+4.450%
2024-12-26	33.8800	34.6900	33.6000	33.6700	-0.089%	63,027	+6.653%
2024-12-24	33.7200	33.7200	33.2100	33.7000	-0.561%	88,641	+6.558%
2024-12-23	34.2700	34.5800	33.5900	33.8900	+0.266%	59,119	+5.960%
2024-12-20	34.9700	34.9700	33.5900	33.8000	+0.896%	84,907	+6.243%
2024-12-19	33.8650	34.2400	33.4500	33.5000	+0.060%	37,838	+7.194%
2024-12-18	34.6400	34.6400	33.3400	33.4800	-3.349%	60,514	+7.258%
2024-12-17	36.1200	36.1200	34.5300	34.6400	+1.109%	31,308	+3.666%
2024-12-16	34.7300	34.7300	32.9700	34.2600	-1.353%	30,933	+4.816%
2024-12-13	34.7400	34.9900	34.5800	34.7300	-2.141%	29,389	+3.398%
2024-12-12	35.4900	35.6100	35.4600	35.4900	-1.073%	26,508	+1.183%
2024-12-11	35.1950	35.9900	35.1950	35.8750	+1.773%	23,402	+0.098%
2024-12-10	35.3900	36.0000	35.2500	35.2500	-0.933%	18,580	+1.872%
2024-12-09	35.6500	35.6500	35.4400	35.5820	+1.287%	30,093	+0.922%
2024-12-06	36.3900	36.3900	33.6500	35.1300	-0.199%	82,413	+2.220%
2024-12-05	35.3500	35.3800	35.2000	35.2000	-0.198%	52,859	+2.017%
2024-12-04	35.2000	35.4700	35.2000	35.2700	+1.878%	13,867	+1.815%
2024-12-03	34.6500	35.8100	34.5100	34.6200	+2.214%	106,789	+3.726%
2024-12-02	33.9003	33.9003	33.3200	33.8700	-0.674%	24,314	+6.023%
2024-11-29	35.4300	35.4300	33.9300	34.1000	+2.096%	37,530	+5.308%
2024-11-27	32.4700	33.6000	32.4700	33.4000	+0.090%	28,459	+7.515%
2024-11-26	33.3800	33.4200	33.2500	33.3700	+1.831%	26,268	+7.612%
2024-11-25	34.1300	34.1300	32.6800	32.7700	+3.083%	66,288	+9.582%
2024-11-22	31.1900	31.8000	31.1900	31.7900	+1.017%	31,919	+12.960%
2024-11-21	32.6200	32.6200	31.0510	31.4700	-1.255%	32,310	+14.109%
2024-11-20	32.2500	32.9100	31.5700	31.8700	+0.031%	23,816	+12.676%
2024-11-19	33.1900	33.1900	31.8000	31.8600	-0.219%	37,591	+12.712%
2024-11-18	30.6700	32.0300	30.6700	31.9300	+0.094%	39,039	+12.465%
2024-11-15	31.9200	31.9900	31.8100	31.9000	-0.094%	30,617	+12.571%
2024-11-14	31.6200	32.0900	31.6200	31.9300	+0.980%	22,962	+12.465%
2024-11-13	31.5700	31.6300	31.3460	31.6200	-1.679%	25,846	+13.567%
2024-11-12	33.6300	33.6300	31.8600	32.1600	-1.951%	30,844	+11.660%
2024-11-11	32.5500	32.8000	32.5500	32.8000	+2.468%	37,482	+9.482%
2024-11-08	32.0300	33.3100	31.9100	32.0100	-0.062%	30,176	+12.184%
2024-11-07	30.3700	32.0500	30.3700	32.0300	-2.526%	25,851	+12.114%
2024-11-06	32.6900	32.8600	32.5100	32.8600	+0.859%	18,961	+9.282%
2024-11-05	32.0920	32.6000	32.0200	32.5800	+2.004%	51,035	+10.221%
2024-11-04	31.9585	32.1100	31.8200	31.9400	+0.157%	39,114	+12.430%
2024-11-01	31.9100	31.9800	31.7050	31.8900	-0.188%	24,605	+12.606%
2024-10-31	31.9600	32.5700	31.7300	31.9500	-3.152%	64,937	+12.394%
2024-10-30	34.3600	34.3600	32.9900	32.9900	-0.483%	50,100	+8.851%
2024-10-29	32.8400	33.1500	32.6400	33.1500	+1.345%	28,092	+8.326%
2024-10-28	32.9000	32.9000	32.7000	32.7100	-0.335%	36,059	+9.783%
2024-10-25	34.0700	34.0700	31.5100	32.8200	-0.606%	31,017	+9.415%
2024-10-24	33.6050	34.3300	32.8300	33.0200	+0.243%	31,874	+8.752%
2024-10-23	32.8497	32.9400	32.7600	32.9400	-3.089%	59,125	+9.016%
2024-10-22	34.2000	34.7000	33.8700	33.9900	-4.280%	34,929	+5.649%
2024-10-21	35.6600	36.7600	35.3000	35.5100	-1.334%	204,312	+1.126%
2024-10-18	36.0000	36.0400	35.8600	35.9900	+1.096%	118,245	-0.222%
2024-10-17	35.9600	35.9600	35.4900	35.6000	-0.863%	94,937	+0.871%
2024-10-16	35.8915	35.9300	35.8000	35.9100	+2.659%	23,886	0.000%
2024-10-15	36.7500	36.7500	34.9000	34.9800	-4.816%	38,409	+2.659%
2024-10-14	37.9500	37.9600	36.5400	36.7500	+0.575%	54,296	-2.286%
2024-10-11	36.9500	36.9500	36.5400	36.5400	+2.067%	34,897	-1.724%
2024-10-10	35.8000	36.7100	34.7100	35.8000	+4.567%	54,623	+0.307%
2024-10-09	34.0000	34.2600	34.0000	34.2365	+0.077%	13,761	+4.888%
2024-10-08	35.0000	35.0000	34.1300	34.2100	+1.815%	54,611	+4.969%
2024-10-07	34.0900	34.0900	33.5000	33.6000	-1.147%	65,091	+6.875%
2024-10-04	33.7900	33.9900	33.7200	33.9900	+3.000%	24,212	+5.649%
2024-10-03	32.9500	33.0900	32.8500	33.0000	+0.487%	17,342	+8.818%
2024-10-02	32.8000	33.1004	32.4300	32.8400	-1.233%	62,394	+9.348%
2024-10-01	33.2500	33.4000	32.9140	33.2500	+0.362%	26,554	+8.000%
2024-09-30	34.5700	34.5700	32.8800	33.1300	-0.466%	27,839	+8.391%
2024-09-27	33.0100	34.4000	33.0100	33.2850	-0.686%	18,364	+7.886%
2024-09-26	33.2000	33.6700	32.7950	33.5150	+1.561%	12,831	+7.146%
2024-09-25	32.8800	33.0200	32.8400	33.0000	-1.049%	37,476	+8.818%
2024-09-24	33.3000	33.3600	33.1000	33.3500	-1.068%	20,084	+7.676%
2024-09-23	34.8900	34.8900	33.6900	33.7100	+0.387%	15,455	+6.526%
2024-09-20	34.2000	34.7000	33.3900	33.5800	+2.817%	37,225	+6.939%
2024-09-19	32.2500	32.6700	32.1910	32.6600	+3.551%	38,111	+9.951%
2024-09-18	31.6200	31.8200	31.5200	31.5400	+0.510%	77,976	+13.855%
2024-09-17	31.6400	31.6800	31.2900	31.3800	+0.545%	35,119	+14.436%
2024-09-16	32.1900	32.1900	30.9800	31.2100	+0.742%	14,346	+15.059%
2024-09-13	31.0630	31.1200	30.8985	30.9800	-1.330%	19,646	+15.913%
2024-09-12	30.9900	31.4500	30.8400	31.3975	+1.348%	54,017	+14.372%
2024-09-11	30.6100	30.9800	30.1600	30.9800	+1.176%	42,130	+15.913%
2024-09-10	30.6500	30.8100	30.1600	30.6200	+0.180%	50,493	+17.276%
2024-09-09	30.7600	30.7725	29.8100	30.5650	+1.917%	19,536	+17.487%
2024-09-06	31.5000	31.5000	29.8385	29.9900	-2.945%	54,108	+19.740%
2024-09-05	30.3075	31.0200	30.3075	30.9000	-2.135%	31,230	+16.214%
2024-09-04	31.5200	31.8700	31.4000	31.5740	-2.519%	49,399	+13.733%
2024-09-03	32.8935	33.4200	32.0000	32.3900	+0.528%	23,744	+10.868%
2024-08-30	31.5000	32.3000	31.5000	32.2200	+0.552%	22,163	+11.453%
2024-08-29	32.7100	32.7100	31.9900	32.0430	+1.306%	20,728	+12.068%
2024-08-28	32.3100	33.3000	31.5700	31.6300	-2.074%	23,357	+13.531%
2024-08-27	33.0200	33.0200	32.2100	32.3000	+1.286%	16,219	+11.176%
2024-08-26	31.5500	32.0000	31.5500	31.8900	+0.504%	22,596	+12.606%
2024-08-23	31.4400	31.7300	31.4200	31.7300	+3.710%	25,535	+13.174%
2024-08-22	31.0700	31.0700	30.5950	30.5950	+1.207%	15,956	+17.372%
2024-08-21	31.2400	31.2400	30.0800	30.2300	+1.341%	34,747	+18.789%
2024-08-20	29.5400	30.0800	29.5400	29.8300	+1.739%	48,507	+20.382%
2024-08-19	28.0100	29.5400	28.0100	29.3200	-0.102%	24,049	+22.476%
2024-08-16	28.5000	29.4900	28.5000	29.3500	+3.527%	27,428	+22.351%
2024-08-15	28.1000	28.4700	28.0740	28.3500	+3.884%	47,515	+26.667%
2024-08-14	27.5000	27.5000	27.0900	27.2900	-1.693%	27,469	+31.587%
2024-08-13	26.6100	28.5500	26.6100	27.7600	+1.351%	35,766	+29.359%
2024-08-12	27.2950	28.2400	27.1800	27.3900	+0.773%	42,727	+31.106%
2024-08-09	27.0500	27.2600	26.8800	27.1800	-1.307%	60,234	+32.119%
2024-08-08	27.3100	27.6400	26.7100	27.5400	+5.923%	72,788	+30.392%
2024-08-07	26.8700	26.9900	26.0000	26.0000	-1.440%	145,664	+38.115%
2024-08-06	26.0000	26.6800	25.8250	26.3800	-0.340%	97,751	+36.126%
2024-08-05	27.8700	27.8700	25.0000	26.4700	-2.108%	63,705	+35.663%
2024-08-02	27.1700	27.1700	26.2800	27.0400	+2.502%	38,803	+32.803%
2024-08-01	26.8500	27.2600	26.1315	26.3800	-4.420%	88,147	+36.126%
2024-07-31	27.0000	27.6000	27.0000	27.6000	+4.545%	25,015	+30.109%
2024-07-30	26.2400	26.6100	26.2400	26.4000	-0.864%	56,841	+36.023%
2024-07-29	26.6500	26.7500	26.5300	26.6300	-1.004%	41,494	+34.848%
2024-07-26	26.0400	26.9573	26.0400	26.9000	+1.395%	32,132	+33.494%
2024-07-25	26.2000	26.7500	26.2000	26.5300	+2.670%	60,427	+35.356%
2024-07-24	26.2300	26.7900	25.7600	25.8400	-2.343%	61,176	+38.971%
2024-07-23	26.3400	26.5600	26.3400	26.4600	-0.601%	29,367	+35.714%
2024-07-22	26.6100	26.7200	26.4800	26.6200	+1.914%	32,399	+34.899%
2024-07-19	26.2140	26.2900	26.0610	26.1200	-1.880%	21,058	+37.481%
2024-07-18	26.9200	26.9500	26.4600	26.6204	+0.568%	43,427	+34.897%
2024-07-17	26.5600	26.5600	26.4000	26.4700	-1.562%	16,357	+35.663%
2024-07-16	25.8300	26.9300	25.7600	26.8900	-1.103%	17,966	+33.544%
2024-07-15	27.5900	27.5900	27.0900	27.1900	-0.330%	16,548	+32.071%
2024-07-12	27.3000	27.4000	26.8000	27.2800	-4.615%	37,612	+31.635%
2024-07-11	28.8500	29.0000	28.3400	28.6000	+2.619%	75,724	+25.559%
2024-07-10	27.5898	27.8700	27.5800	27.8700	+3.691%	43,147	+28.848%
2024-07-09	26.9889	26.9889	26.8400	26.8780	+2.120%	40,409	+33.604%
2024-07-08	26.3840	26.4300	26.3200	26.3200	+0.305%	25,860	+36.436%
2024-07-05	26.2500	26.9600	25.9700	26.2400	+0.807%	22,761	+36.852%
2024-07-03	26.7100	26.7100	25.9500	26.0300	-0.153%	18,504	+37.956%
2024-07-02	25.7000	26.0900	25.6360	26.0700	+4.217%	55,420	+37.745%
2024-07-01	25.8900	25.8900	24.9500	25.0150	-1.360%	45,154	+43.554%
2024-06-28	25.7648	26.0400	25.2400	25.3600	+0.356%	27,707	+41.601%
2024-06-27	25.2200	25.4000	25.1700	25.2700	-0.941%	67,078	+42.105%
2024-06-26	24.9300	25.5850	24.9300	25.5100	-0.585%	23,338	+40.768%
2024-06-25	25.9000	26.2625	25.5200	25.6600	+1.503%	41,407	+39.945%
2024-06-24	24.5700	25.4600	24.5700	25.2800	+0.437%	46,964	+42.049%
2024-06-21	24.8815	25.2000	24.7100	25.1700	+1.288%	30,683	+42.670%
2024-06-20	25.0300	25.8000	24.8500	24.8500	-1.623%	32,761	+44.507%
2024-06-18	25.1000	25.3100	25.1000	25.2600	+0.637%	44,336	+42.162%
2024-06-17	25.8000	25.8000	24.9500	25.1000	-1.375%	52,844	+43.068%
2024-06-14	25.3200	25.4500	25.2600	25.4500	-1.357%	30,832	+41.100%
2024-06-13	25.9200	25.9200	25.6900	25.8000	-1.263%	25,256	+39.186%
2024-06-12	26.5000	26.5000	26.0600	26.1300	-0.760%	30,817	+37.428%
2024-06-11	26.3300	26.3950	26.2720	26.3300	-0.642%	30,900	+36.384%
2024-06-10	27.1600	27.1600	26.3220	26.5000	+1.029%	22,338	+35.509%
2024-06-07	26.7380	27.1200	26.1600	26.2300	+0.552%	59,292	+36.904%
2024-06-06	26.1100	26.1100	26.0000	26.0860	-0.814%	19,228	+37.660%
2024-06-05	26.2000	26.3000	26.1800	26.3000	+0.921%	24,069	+36.540%
2024-06-04	26.3600	26.3600	25.8500	26.0600	+0.269%	38,206	+37.797%
2024-06-03	25.9760	26.0400	25.8250	25.9900	+1.563%	141,416	+38.169%
2024-05-31	25.5500	25.6500	25.3400	25.5900	+1.347%	39,240	+40.328%
2024-05-30	25.3500	25.5200	25.2250	25.2500	-0.394%	52,735	+42.218%
2024-05-29	25.5000	25.5300	25.3300	25.3500	-2.612%	41,851	+41.657%
2024-05-28	25.6100	26.0700	25.6100	26.0300	+1.284%	36,273	+37.956%
2024-05-24	25.6800	25.8100	25.6500	25.7000	-0.155%	35,497	+39.728%
2024-05-23	26.0300	26.1768	25.6400	25.7400	-0.426%	37,160	+39.510%
2024-05-22	25.7800	26.0100	25.5500	25.8500	-2.305%	22,125	+38.917%
2024-05-21	26.5000	27.2400	26.3800	26.4600	-0.489%	42,328	+35.714%
2024-05-20	25.9500	26.6100	25.9500	26.5900	+1.315%	30,322	+35.051%
2024-05-17	26.2000	26.3100	26.2000	26.2450	-0.019%	27,021	+36.826%
2024-05-16	26.0300	26.5200	26.0300	26.2500	-0.493%	17,686	+36.800%
2024-05-15	25.5600	26.3900	25.5600	26.3800	+1.073%	30,558	+36.126%
2024-05-14	25.0800	26.1400	25.0800	26.1000	+0.694%	22,207	+37.586%
2024-05-13	25.9600	26.6800	25.8500	25.9200	-1.031%	36,653	+38.542%
2024-05-10	25.3800	26.1900	25.3800	26.1900	-0.720%	17,346	+37.113%
2024-05-09	26.8600	26.8600	26.1740	26.3800	-0.453%	28,573	+36.126%
2024-05-08	25.8200	26.5500	25.8200	26.5000	-2.250%	21,188	+35.509%
2024-05-07	27.1280	27.1700	27.0400	27.1100	-0.294%	32,553	+32.460%
2024-05-06	27.1585	27.4200	27.0000	27.1900	+1.455%	17,710	+32.071%
2024-05-03	27.2400	27.2400	26.6700	26.8000	+1.056%	18,962	+33.993%
2024-05-02	26.8000	27.1000	26.4200	26.5200	+2.473%	28,451	+35.407%
2024-05-01	27.0899	27.0899	25.8500	25.8800	-1.108%	20,927	+38.756%
2024-04-30	27.1900	27.1900	26.1700	26.1700	-2.605%	31,686	+37.218%

.dark-mode .xGf3y1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGf3y1{ color: #333333; background-color: white; border: 2px solid #333333; }FRCOYFAST RETAILING UNSP/ADRstock OTC

FRCOY
FAST RETAILING UNSP/ADR
stock OTC