Dark

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR

EOD

Sep 14, 2026

43.20USD-0.069%(-0.03)174,206

Pre-market

0.00USD-100.000%(-43.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	42.990000	43.300000	42.95000	43.20000	-0.069%	174,206	0.000%
2026-09-11	41.800000	43.500000	41.80000	43.23000	+1.005%	793,225	-0.069%
2026-09-10	41.780000	44.000000	41.78000	42.80000	-0.719%	254,538	+0.935%
2026-09-09	43.350000	43.440000	43.08000	43.11000	-3.015%	181,305	+0.209%
2026-09-08	44.000000	44.758000	43.35000	44.45000	+0.316%	173,895	-2.812%
2026-09-04	44.405000	44.480000	44.23000	44.31000	+1.373%	129,070	-2.505%
2026-09-03	43.340000	43.801000	43.34000	43.71000	-0.433%	180,950	-1.167%
2026-09-02	43.320088	44.200000	43.11000	43.90000	-0.136%	171,954	-1.595%
2026-09-01	43.980000	44.290000	43.87000	43.96000	-2.355%	155,178	-1.729%
2026-08-31	43.590000	45.230000	43.59000	45.02000	+1.214%	191,207	-4.043%
2026-08-28	44.860000	44.930000	44.44000	44.48000	-0.781%	104,503	-2.878%
2026-08-27	44.790000	44.960000	44.67000	44.83000	-0.599%	100,616	-3.636%
2026-08-26	46.200000	46.200000	45.05000	45.10000	-1.205%	81,344	-4.213%
2026-08-25	45.310000	45.800000	45.31000	45.65000	-0.371%	79,994	-5.367%
2026-08-24	45.680000	46.000000	45.58000	45.82000	-1.058%	122,902	-5.718%
2026-08-21	46.250000	46.370000	46.09000	46.31000	-2.731%	95,806	-6.716%
2026-08-20	47.800000	47.830000	47.42760	47.61000	+0.147%	106,116	-9.263%
2026-08-19	47.470000	48.280000	47.35000	47.54000	+2.105%	260,755	-9.129%
2026-08-18	47.000000	47.000000	46.21000	46.56000	-3.141%	87,514	-7.216%
2026-08-17	48.260000	48.360000	48.02000	48.07000	-0.497%	111,331	-10.131%
2026-08-14	48.600000	48.610000	48.25000	48.31000	-0.943%	92,098	-10.578%
2026-08-13	48.770000	49.290000	48.54000	48.77000	-0.591%	83,093	-11.421%
2026-08-12	49.320000	49.620000	49.06000	49.06000	-0.789%	143,104	-11.945%
2026-08-11	49.460000	49.750000	49.26800	49.45000	+0.101%	92,184	-12.639%
2026-08-10	49.600000	49.810000	49.24000	49.40000	-2.042%	106,657	-12.551%
2026-08-07	50.680000	50.680000	50.32000	50.43000	+1.082%	81,080	-14.337%
2026-08-06	48.070000	50.330000	48.07000	49.89000	+2.338%	207,696	-13.410%
2026-08-05	48.680000	49.160000	48.68000	48.75000	-3.408%	277,126	-11.385%
2026-08-04	51.620000	51.620000	49.61000	50.47000	+0.159%	105,035	-14.405%
2026-08-03	50.560000	50.700000	50.04000	50.39000	+3.047%	110,896	-14.269%
2026-07-31	49.500000	49.500000	48.42000	48.90000	-1.807%	379,770	-11.656%
2026-07-30	48.400000	51.310000	48.40000	49.80000	+1.695%	367,358	-13.253%
2026-07-29	49.140000	49.840000	48.86500	48.97000	+0.143%	122,054	-11.783%
2026-07-28	48.550000	49.280000	48.55000	48.90000	+3.998%	199,678	-11.656%
2026-07-27	47.150000	48.312000	46.73500	47.02000	+1.097%	117,517	-8.124%
2026-07-24	46.470000	46.757500	46.41000	46.51000	-0.236%	104,154	-7.117%
2026-07-23	46.895000	46.959989	46.46000	46.62000	-3.278%	99,795	-7.336%
2026-07-22	50.100000	50.100000	48.12000	48.20000	-3.619%	83,967	-10.373%
2026-07-21	49.720000	50.280000	49.65000	50.01000	+2.040%	140,203	-13.617%
2026-07-20	49.570000	50.880000	48.89800	49.01000	+0.082%	120,674	-11.855%
2026-07-17	48.220000	49.210000	48.15000	48.97000	+1.387%	113,784	-11.783%
2026-07-16	48.330000	48.480000	48.08000	48.30000	-0.310%	245,503	-10.559%
2026-07-15	48.570000	48.570000	48.19000	48.45000	-2.002%	224,996	-10.836%
2026-07-14	49.660000	49.700000	49.33000	49.44000	-1.140%	111,810	-12.621%
2026-07-13	50.410000	50.440000	50.00000	50.01000	-1.806%	83,602	-13.617%
2026-07-10	51.010000	51.170000	50.44000	50.93000	-8.052%	113,852	-15.178%
2026-07-09	54.000000	55.480000	53.90000	55.39000	+2.917%	142,870	-22.008%
2026-07-08	51.020000	54.020000	51.02000	53.82000	+0.019%	154,778	-19.732%
2026-07-07	54.320000	54.330000	53.72000	53.81000	-0.518%	123,921	-19.718%
2026-07-06	53.620100	55.650000	53.46000	54.09000	+5.361%	161,000	-20.133%
2026-07-02	51.240000	52.660500	50.01000	51.33800	+0.940%	141,094	-15.852%
2026-07-01	50.810000	52.250000	50.81000	50.86000	-0.722%	118,428	-15.061%
2026-06-30	51.230000	52.079000	51.07000	51.23000	-2.623%	202,655	-15.674%
2026-06-29	54.150000	54.150000	51.80000	52.61000	+0.747%	207,047	-17.886%
2026-06-26	51.800000	52.404000	51.80000	52.22000	+1.418%	115,595	-17.273%
2026-06-25	52.010000	52.010000	51.42000	51.49000	+1.839%	158,208	-16.100%
2026-06-24	50.280000	50.560000	50.24000	50.56000	+0.010%	167,884	-14.557%
2026-06-23	50.340000	50.730000	50.27000	50.55500	-0.775%	150,437	-14.549%
2026-06-22	53.150000	53.150000	50.57000	50.95000	-3.210%	239,526	-15.211%
2026-06-18	52.800000	52.800000	52.33400	52.64000	+1.759%	256,657	-17.933%
2026-06-17	51.850000	52.710000	51.66000	51.73000	+1.134%	362,499	-16.489%
2026-06-16	51.450000	51.511000	51.10000	51.15000	+0.808%	302,525	-15.543%
2026-06-15	50.500000	50.848000	50.50000	50.74000	-0.049%	135,679	-14.860%
2026-06-12	50.800000	50.915000	50.28000	50.76500	+1.277%	138,167	-14.902%
2026-06-11	48.810000	50.200000	48.68000	50.12500	+2.359%	157,268	-13.815%
2026-06-10	49.330000	49.710000	48.94000	48.97000	+0.907%	130,633	-11.783%
2026-06-09	50.120000	50.120000	48.14730	48.53000	-3.172%	150,395	-10.983%
2026-06-08	50.190000	50.250000	49.55500	50.12000	+4.373%	272,304	-13.807%
2026-06-05	49.060000	50.770000	48.02000	48.02000	-3.283%	210,811	-10.037%
2026-06-04	49.500000	49.660000	49.07500	49.65000	+1.244%	130,541	-12.991%
2026-06-03	50.970000	50.970000	48.87000	49.04000	-2.949%	131,069	-11.909%
2026-06-02	49.800000	51.510000	49.64300	50.53000	-0.099%	112,185	-14.506%
2026-06-01	52.070000	52.070000	50.12000	50.58000	-2.562%	212,488	-14.591%
2026-05-29	51.620000	52.010000	51.48000	51.91000	+3.509%	437,080	-16.779%
2026-05-28	49.290000	50.230000	49.09000	50.15000	+2.431%	636,998	-13.858%
2026-05-27	49.250000	49.250000	48.62000	48.96000	+1.429%	97,365	-11.765%
2026-05-26	48.000000	48.595500	47.67000	48.27000	+1.131%	99,144	-10.503%
2026-05-22	47.410000	48.150000	47.41000	47.73000	+2.568%	231,807	-9.491%
2026-05-21	47.920000	47.920000	45.63000	46.53500	-2.951%	209,406	-7.167%
2026-05-20	46.990000	48.000000	46.93000	47.95000	+3.900%	128,089	-9.906%
2026-05-19	47.550000	47.550000	45.89000	46.15000	+3.246%	153,393	-6.392%
2026-05-18	45.410000	45.410000	44.38840	44.69920	-1.565%	196,369	-3.354%
2026-05-15	45.350000	45.600000	45.21000	45.41000	+0.035%	123,388	-4.867%
2026-05-14	46.930000	46.930000	45.32000	45.39400	-1.893%	128,907	-4.833%
2026-05-13	46.620000	47.710000	45.83000	46.27000	+0.653%	387,871	-6.635%
2026-05-12	46.080000	46.080000	45.64200	45.97000	-4.249%	534,567	-6.026%
2026-05-11	48.010000	48.610000	47.78000	48.01000	-1.010%	271,301	-10.019%
2026-05-08	49.740000	49.740000	47.84000	48.50000	-0.513%	12,339,128	-10.928%
2026-05-07	47.900000	49.070000	47.85435	48.75000	+1.372%	4,183,207	-11.385%
2026-05-06	47.940000	48.371400	47.71000	48.09000	+2.102%	115,444	-10.168%
2026-05-05	47.510000	47.890000	46.82000	47.10000	+1.030%	224,848	-8.280%
2026-05-04	47.350000	47.350000	46.21440	46.62000	+0.539%	267,076	-7.336%
2026-05-01	47.780000	47.780000	46.32000	46.37000	-1.717%	2,120,060	-6.836%
2026-04-30	47.980000	47.980000	46.73000	47.18000	+3.670%	3,383,608	-8.436%
2026-04-29	46.170000	46.170000	45.30000	45.51000	+0.022%	141,979	-5.076%
2026-04-28	47.000000	47.640000	45.10000	45.50000	+0.641%	3,531,457	-5.055%
2026-04-27	44.950000	46.137500	44.77000	45.21000	+2.587%	2,727,626	-4.446%
2026-04-24	44.670000	45.327200	43.78000	44.07000	+1.544%	109,104	-1.974%
2026-04-23	43.600000	43.600000	42.92500	43.40000	-3.748%	107,729	-0.461%
2026-04-22	45.065000	45.210000	44.83000	45.09000	-1.313%	101,260	-4.192%
2026-04-21	46.785000	47.348600	45.61000	45.69000	-3.526%	61,434	-5.450%
2026-04-20	47.385000	47.385000	47.09000	47.36000	-0.713%	120,209	-8.784%
2026-04-17	48.218400	48.218400	47.49000	47.70000	+1.793%	80,154	-9.434%
2026-04-16	45.240000	46.860000	45.24000	46.86000	+0.085%	84,239	-7.810%
2026-04-15	48.549900	48.549900	46.58000	46.82000	-1.400%	81,835	-7.732%
2026-04-14	48.000000	48.000000	47.10000	47.48500	-0.534%	77,106	-9.024%
2026-04-13	47.540000	47.830000	46.85000	47.74000	+0.421%	100,417	-9.510%
2026-04-10	47.670000	47.905000	47.43000	47.54001	+6.952%	73,521	-9.129%
2026-04-09	44.080000	45.540000	43.75000	44.45000	+2.965%	187,987	-2.812%
2026-04-08	43.193000	43.193000	42.77500	43.17000	+5.653%	87,222	+0.069%
2026-04-07	40.800000	40.890000	40.26000	40.86000	-0.681%	64,891	+5.727%
2026-04-06	41.010000	41.345000	40.81000	41.14000	+0.562%	76,660	+5.007%
2026-04-02	40.600000	41.820000	40.14500	40.91000	+1.640%	70,073	+5.598%
2026-04-01	39.710000	40.570000	39.71000	40.25000	+1.462%	50,252	+7.329%
2026-03-31	39.030000	40.110000	38.75000	39.67000	+4.039%	85,919	+8.898%
2026-03-30	37.100000	38.880000	37.10000	38.13000	+1.531%	67,571	+13.297%
2026-03-27	37.780000	37.920500	37.40000	37.55500	-1.766%	74,357	+15.031%
2026-03-26	38.694200	38.760000	38.22000	38.23000	-2.450%	67,735	+13.000%
2026-03-25	39.355000	39.440000	39.01000	39.19000	+0.179%	67,834	+10.232%
2026-03-24	41.063700	41.063700	39.02000	39.12000	-2.029%	53,951	+10.429%
2026-03-23	38.680000	40.280000	38.68000	39.93000	+3.446%	101,495	+8.189%
2026-03-20	39.755600	39.920000	38.54000	38.60000	-2.918%	100,587	+11.917%
2026-03-19	39.165000	40.100000	39.16500	39.76000	-1.315%	52,554	+8.652%
2026-03-18	41.990000	42.655200	40.29000	40.29000	-2.422%	55,654	+7.223%
2026-03-17	41.378500	41.430000	41.20800	41.29000	+0.621%	66,834	+4.626%
2026-03-16	39.030000	41.220000	39.03000	41.03500	+1.887%	65,541	+5.276%
2026-03-13	40.770000	40.893600	40.22000	40.27500	-0.433%	83,781	+7.263%
2026-03-12	41.010000	41.010000	40.36000	40.45000	+1.506%	65,021	+6.799%
2026-03-11	40.850000	40.850000	39.61000	39.85000	-2.829%	64,361	+8.407%
2026-03-10	40.890000	41.690000	40.83000	41.01000	-0.073%	65,139	+5.340%
2026-03-09	42.870000	42.870000	39.70000	41.04000	+1.660%	163,800	+5.263%
2026-03-06	40.539200	40.720000	40.33000	40.37000	-0.222%	56,870	+7.010%
2026-03-05	41.800000	41.800000	40.11000	40.46000	-4.305%	50,088	+6.772%
2026-03-04	42.500000	42.500000	41.78800	42.28000	+1.076%	61,070	+2.176%
2026-03-03	40.920000	43.000000	37.51000	41.83000	-2.083%	80,834	+3.275%
2026-03-02	43.550000	43.640000	42.42000	42.72000	-3.239%	90,235	+1.124%
2026-02-27	44.110000	44.382500	44.01000	44.15000	+0.960%	90,998	-2.152%
2026-02-26	43.760000	43.760000	42.94780	43.73000	-0.296%	95,323	-1.212%
2026-02-25	43.480000	43.870000	43.48000	43.86000	+1.622%	37,161	-1.505%
2026-02-24	43.755000	43.755000	43.01000	43.16000	-0.507%	55,802	+0.093%
2026-02-23	44.870000	44.870000	43.08000	43.38000	-0.115%	49,276	-0.415%
2026-02-20	43.110000	43.430000	43.11000	43.43000	+0.254%	37,647	-0.530%
2026-02-19	43.480000	43.480000	43.10000	43.32000	-1.478%	44,922	-0.277%
2026-02-18	44.645000	45.600000	43.76550	43.97000	-1.435%	69,255	-1.751%
2026-02-17	45.810000	45.810000	43.91000	44.61000	-2.107%	49,823	-3.161%
2026-02-13	45.360000	45.830000	45.20000	45.57000	+2.635%	69,979	-5.201%
2026-02-12	44.690000	44.700000	44.20000	44.40000	-1.508%	73,702	-2.703%
2026-02-11	45.530000	45.530000	44.69000	45.08000	+0.873%	90,094	-4.170%
2026-02-10	45.671900	45.671900	44.46500	44.69000	+1.755%	72,640	-3.334%
2026-02-09	43.245000	43.940000	43.19000	43.91910	+5.347%	82,614	-1.637%
2026-02-06	39.070000	41.690000	39.07000	41.69000	+2.938%	64,419	+3.622%
2026-02-05	40.390000	40.930000	40.32000	40.50000	+2.170%	214,103	+6.667%
2026-02-04	37.840000	40.770000	37.84000	39.64000	-2.509%	62,695	+8.981%
2026-02-03	40.200500	40.700000	39.70000	40.66000	+3.250%	57,454	+6.247%
2026-02-02	37.350000	39.410000	37.35000	39.38000	+3.360%	67,062	+9.700%
2026-01-30	38.220000	38.750000	37.94500	38.10000	+0.554%	100,845	+13.386%
2026-01-29	37.790000	37.970000	37.39100	37.89000	-0.237%	71,561	+14.014%
2026-01-28	38.095000	38.095000	37.82000	37.98000	-1.479%	39,583	+13.744%
2026-01-27	38.420000	38.610000	38.30000	38.55000	+0.338%	39,502	+12.062%
2026-01-26	40.000000	40.000000	38.38000	38.42000	+0.209%	56,137	+12.441%
2026-01-23	38.000000	38.500000	37.86000	38.34000	-0.828%	53,858	+12.676%
2026-01-22	39.300000	39.400000	38.48000	38.66000	-2.374%	114,364	+11.743%
2026-01-21	39.360000	39.750000	39.26000	39.60000	+0.686%	79,353	+9.091%
2026-01-20	39.490000	39.590000	38.50000	39.33000	-0.279%	95,906	+9.840%
2026-01-16	38.080000	41.180000	38.08000	39.44000	-2.046%	88,985	+9.533%
2026-01-15	41.980000	41.980000	40.22000	40.26400	-1.531%	84,289	+7.292%
2026-01-14	42.640000	42.640000	39.60000	40.89000	+1.537%	73,789	+5.649%
2026-01-13	40.350000	41.000000	40.22000	40.27120	-2.112%	70,588	+7.273%
2026-01-12	41.285000	42.340000	40.85000	41.14000	+0.073%	76,053	+5.007%
2026-01-09	40.630000	41.160000	39.00000	41.11000	+8.699%	79,357	+5.084%
2026-01-08	38.000000	38.260000	37.42200	37.82000	+4.620%	125,712	+14.225%
2026-01-07	36.195000	36.262500	35.99000	36.15000	-2.324%	76,752	+19.502%
2026-01-06	35.860000	37.070000	35.86000	37.01000	+1.010%	40,853	+16.725%
2026-01-05	37.180000	37.180000	36.50000	36.64000	+0.109%	46,108	+17.904%
2026-01-02	36.710000	36.724000	36.36000	36.60000	+1.105%	41,150	+18.033%
2025-12-31	36.330000	36.460000	36.15000	36.20000	-0.849%	22,989	+19.337%
2025-12-30	36.450000	36.566000	36.38000	36.51000	+1.501%	36,856	+18.324%
2025-12-29	36.520000	36.520000	35.86000	35.97000	-1.371%	49,786	+20.100%
2025-12-26	36.504000	36.620000	36.46000	36.47000	+0.740%	60,682	+18.454%
2025-12-24	36.000000	36.250000	36.00000	36.20200	-0.952%	24,411	+19.330%
2025-12-23	35.110000	36.560000	35.11000	36.55000	+0.385%	62,867	+18.194%
2025-12-22	36.460000	36.590000	36.30000	36.41000	+0.803%	45,503	+18.649%
2025-12-19	36.230000	36.230000	36.04000	36.12000	-0.221%	36,342	+19.601%
2025-12-18	36.645000	36.960000	36.20000	36.20000	+0.277%	43,650	+19.337%
2025-12-17	36.360000	36.380000	36.03000	36.10000	-1.285%	41,267	+19.668%
2025-12-16	37.940000	37.940000	36.42000	36.57000	-0.300%	48,700	+18.130%
2025-12-15	36.704800	36.906400	36.66000	36.68000	+1.974%	45,882	+17.775%
2025-12-12	36.410000	36.460000	35.73000	35.97000	-0.139%	42,683	+20.100%
2025-12-11	35.900000	36.040000	35.80000	36.02000	+0.250%	76,092	+19.933%
2025-12-10	35.655000	36.070000	35.61000	35.93000	+0.947%	43,183	+20.234%
2025-12-09	35.740000	35.740000	35.53000	35.59300	-0.634%	38,052	+21.372%
2025-12-08	36.020000	36.020000	35.72000	35.82000	-1.970%	48,171	+20.603%
2025-12-05	36.118000	36.850000	36.11800	36.54000	-1.323%	35,070	+18.227%
2025-12-04	37.180000	38.534400	37.00000	37.03000	+1.731%	48,184	+16.662%
2025-12-03	36.000000	36.400000	35.94000	36.40000	-1.355%	38,982	+18.681%
2025-12-02	36.500000	37.430000	36.40000	36.90000	+2.614%	35,083	+17.073%
2025-12-01	35.810000	36.085000	35.81000	35.96000	-1.560%	61,521	+20.133%
2025-11-28	36.445000	36.530000	36.37500	36.53000	-0.572%	29,532	+18.259%
2025-11-26	36.570000	37.280000	36.57000	36.74000	+1.801%	31,526	+17.583%
2025-11-25	35.175000	36.090000	35.17500	36.09000	+2.044%	115,991	+19.701%
2025-11-24	35.000000	35.400000	34.81000	35.36720	+0.963%	103,035	+22.147%
2025-11-21	34.880000	35.110000	34.55820	35.03000	+3.486%	87,949	+23.323%
2025-11-20	34.705000	34.840000	33.82000	33.85000	-2.365%	77,879	+27.622%
2025-11-19	34.830000	34.860000	34.51630	34.67000	+0.932%	43,960	+24.603%
2025-11-18	35.780000	35.780000	34.17000	34.35000	-0.232%	73,310	+25.764%
2025-11-17	35.300000	35.300000	34.25000	34.43000	-5.723%	122,181	+25.472%
2025-11-14	37.415000	37.763600	36.40000	36.52000	+0.912%	72,305	+18.291%
2025-11-13	35.410000	36.850000	35.41000	36.19000	-3.776%	57,601	+19.370%
2025-11-12	38.000000	38.430000	36.57000	37.61000	-1.750%	64,325	+14.863%
2025-11-11	38.080000	38.450000	38.00000	38.28000	+0.697%	38,499	+12.853%
2025-11-10	37.610000	38.070000	37.61000	38.01500	+2.328%	97,004	+13.639%
2025-11-07	36.580000	37.216500	36.58000	37.15000	+1.088%	124,296	+16.285%
2025-11-06	35.370000	37.189800	35.37000	36.75000	-1.475%	79,930	+17.551%
2025-11-05	36.690100	38.075000	36.69010	37.30000	+1.663%	94,817	+15.818%
2025-11-04	37.250000	37.800000	35.70000	36.69000	-0.677%	86,186	+17.743%
2025-11-03	37.000000	38.097000	36.86000	36.94000	+0.408%	68,086	+16.946%
2025-10-31	36.000000	37.900000	36.00000	36.79000	+3.634%	109,355	+17.423%
2025-10-30	35.640000	35.640000	35.50000	35.50000	-1.689%	106,391	+21.690%
2025-10-29	37.830000	37.830000	35.92450	36.11000	-2.929%	95,742	+19.634%
2025-10-28	36.975000	37.220000	36.94000	37.19950	+0.539%	85,928	+16.131%
2025-10-27	37.500000	37.500000	36.86200	37.00000	+1.593%	116,723	+16.757%
2025-10-24	35.601500	36.700000	35.60150	36.42000	-0.214%	61,537	+18.616%
2025-10-23	36.355000	36.660000	36.33000	36.49800	+0.991%	47,522	+18.363%
2025-10-22	36.225000	36.330000	35.93000	36.14000	+0.361%	41,700	+19.535%
2025-10-21	35.975000	36.080000	35.90000	36.01000	+0.278%	66,796	+19.967%
2025-10-20	35.000000	35.972000	35.00000	35.91000	+3.130%	77,627	+20.301%
2025-10-17	33.966000	34.820000	33.96600	34.82000	+0.700%	85,730	+24.067%
2025-10-16	35.000000	35.000000	34.33730	34.57800	-1.008%	81,156	+24.935%
2025-10-15	33.310000	34.960000	33.31000	34.93000	+2.826%	42,983	+23.676%
2025-10-14	33.590000	34.130000	33.59000	33.97000	+2.492%	70,108	+27.171%
2025-10-13	32.810000	33.170000	32.81000	33.14400	+1.950%	70,017	+30.340%
2025-10-10	33.130000	33.881500	32.44000	32.51000	+0.650%	71,258	+32.882%
2025-10-09	32.500000	34.950000	32.20000	32.30000	+4.836%	221,953	+33.746%
2025-10-08	29.380000	30.900000	29.38000	30.81000	-0.388%	109,162	+40.214%
2025-10-07	30.550000	31.260000	30.55000	30.93000	-3.253%	42,935	+39.670%
2025-10-06	32.035000	32.080000	31.93000	31.97000	+3.597%	116,082	+35.127%
2025-10-03	30.940000	31.010000	30.82500	30.86000	+0.998%	60,153	+39.987%
2025-10-02	31.730000	31.730000	30.42000	30.55500	-0.795%	83,426	+41.384%
2025-10-01	31.980000	31.980000	30.70000	30.80000	+1.751%	60,119	+40.260%
2025-09-30	31.130000	31.130000	30.11000	30.27000	-0.819%	118,292	+42.716%
2025-09-29	31.740000	31.740000	30.40000	30.52000	+0.395%	123,272	+41.547%
2025-09-26	31.630000	31.630000	29.25000	30.40000	+0.696%	125,749	+42.105%
2025-09-25	30.500000	30.500000	30.06000	30.19000	-1.243%	131,829	+43.094%
2025-09-24	30.660000	30.850000	30.56000	30.57000	-2.767%	46,935	+41.315%
2025-09-23	31.140000	31.670000	30.66000	31.44000	-0.317%	53,915	+37.405%
2025-09-22	31.465000	31.590000	31.44000	31.54000	+1.709%	79,490	+36.969%
2025-09-19	31.040000	31.110000	30.98250	31.01000	-5.023%	68,885	+39.310%
2025-09-18	32.575000	32.710000	32.57500	32.65000	+1.021%	52,188	+32.312%
2025-09-17	33.770000	33.770000	31.23000	32.32000	+0.124%	50,009	+33.663%
2025-09-16	33.490000	33.490000	32.20000	32.28000	-1.795%	41,519	+33.829%
2025-09-15	32.986500	32.986500	32.68000	32.87000	+0.612%	59,282	+31.427%
2025-09-12	32.625000	32.800000	32.62500	32.67000	-0.369%	61,420	+32.231%
2025-09-11	33.000000	33.040000	32.76200	32.79100	+0.186%	28,064	+31.743%
2025-09-10	32.825000	32.870000	32.72000	32.73000	-0.183%	52,976	+31.989%
2025-09-09	32.679500	32.790000	32.64000	32.79000	-2.149%	38,655	+31.747%
2025-09-08	32.745000	33.550000	32.16000	33.51000	+2.618%	73,273	+28.917%
2025-09-05	33.010000	33.020000	32.61000	32.65500	+0.880%	54,110	+32.292%
2025-09-04	31.900000	32.800000	31.90000	32.37000	+2.307%	37,309	+33.457%
2025-09-03	31.480000	31.640000	31.48000	31.64000	+2.032%	100,918	+36.536%
2025-09-02	31.930000	31.930000	30.84000	31.01000	-0.561%	93,839	+39.310%
2025-08-29	31.300000	31.360000	31.14000	31.18500	-3.212%	62,275	+38.528%
2025-08-28	32.175000	32.321000	32.16000	32.22000	+0.218%	53,139	+34.078%
2025-08-27	31.880000	32.150000	31.88000	32.15000	-1.138%	64,327	+34.370%
2025-08-26	32.380000	32.522000	32.38000	32.52000	-0.398%	48,270	+32.841%
2025-08-25	32.920000	34.190000	32.65000	32.65000	-1.508%	44,781	+32.312%
2025-08-22	32.725000	33.240000	32.69000	33.15000	+0.944%	73,478	+30.317%
2025-08-21	33.455000	33.830000	32.84000	32.84000	-0.905%	77,906	+31.547%
2025-08-20	33.190000	33.210000	33.06000	33.14000	+0.060%	86,428	+30.356%
2025-08-19	33.450000	34.400000	33.11000	33.12000	-1.925%	57,099	+30.435%
2025-08-18	33.110000	33.890000	33.11000	33.77000	+0.987%	90,604	+27.924%
2025-08-15	33.375000	33.470000	33.33000	33.44000	+3.786%	37,105	+29.187%
2025-08-14	31.080000	33.170000	31.08000	32.22000	-2.156%	63,385	+34.078%
2025-08-13	32.770000	32.930000	32.77000	32.93000	0.000%	22,712	+31.187%
2025-08-12	32.605000	32.990000	32.60500	32.93000	+4.044%	50,665	+31.187%
2025-08-11	31.365000	31.780000	31.36500	31.65000	-0.284%	53,577	+36.493%
2025-08-08	30.520000	32.120000	30.52000	31.74000	+3.388%	87,459	+36.106%
2025-08-07	29.470000	30.900000	29.47000	30.70000	-0.260%	80,829	+40.717%
2025-08-06	30.660000	30.780000	30.56880	30.78000	+0.457%	28,165	+40.351%
2025-08-05	30.650000	30.650000	30.53000	30.64000	-1.716%	55,252	+40.992%
2025-08-04	30.450000	31.200000	30.45000	31.17500	+0.080%	59,971	+38.573%
2025-08-01	31.115000	31.240000	30.94400	31.15000	+2.031%	90,797	+38.684%
2025-07-31	30.600000	30.710000	30.42500	30.53000	-1.308%	182,906	+41.500%
2025-07-30	31.040000	31.280000	30.90000	30.93450	-1.764%	129,579	+39.650%
2025-07-29	31.605000	31.605000	31.21000	31.49000	+0.127%	66,162	+37.186%
2025-07-28	31.900000	31.950000	31.33690	31.45000	-2.116%	55,728	+37.361%
2025-07-25	30.820000	32.746500	30.82000	32.13000	-1.411%	27,329	+34.454%
2025-07-24	32.579000	32.680000	32.47000	32.59000	+1.356%	63,899	+32.556%
2025-07-23	31.270000	32.230000	31.27000	32.15400	+6.859%	84,124	+34.353%
2025-07-22	30.010000	30.130000	30.01000	30.09000	+0.501%	87,142	+43.569%
2025-07-21	30.400000	30.400000	29.93000	29.94000	+0.740%	112,860	+44.289%
2025-07-18	29.850000	30.580000	29.63000	29.72000	-1.098%	268,908	+45.357%
2025-07-17	29.850000	30.220000	29.84000	30.05000	+0.468%	153,348	+43.760%
2025-07-16	29.886000	29.990000	29.73000	29.91000	-0.631%	127,563	+44.433%
2025-07-15	31.620000	31.620000	30.04000	30.10000	+0.467%	97,511	+43.522%
2025-07-14	31.140000	31.140000	29.76000	29.96000	+1.148%	212,915	+44.192%
2025-07-11	29.620000	30.000000	29.46000	29.62000	-6.414%	88,188	+45.847%
2025-07-10	31.780000	31.890000	31.13000	31.65000	-1.708%	65,998	+36.493%
2025-07-09	31.520000	32.340000	31.52000	32.20000	-2.247%	87,050	+34.161%
2025-07-08	32.885000	33.010000	32.51500	32.94000	+1.167%	284,461	+31.148%
2025-07-07	32.135000	33.100000	32.13500	32.56000	-2.806%	205,078	+32.678%
2025-07-03	33.280000	33.680000	32.99500	33.50000	-0.888%	122,776	+28.955%
2025-07-02	33.320000	33.840000	32.82000	33.80000	+3.253%	107,892	+27.811%
2025-07-01	34.470000	34.470000	32.62000	32.73500	-4.263%	59,069	+31.969%
2025-06-30	35.109500	35.190000	34.15000	34.19250	-0.110%	34,269	+26.343%
2025-06-27	34.175000	34.390000	34.08120	34.23000	+2.051%	45,522	+26.205%
2025-06-26	33.000000	33.544000	33.00000	33.54200	+4.544%	60,226	+28.794%
2025-06-25	31.925000	32.310000	31.92500	32.08400	-0.884%	47,967	+34.647%
2025-06-24	32.250000	32.490000	32.10000	32.37000	+1.857%	63,931	+33.457%
2025-06-23	30.130000	31.780000	30.13000	31.78000	+1.436%	77,222	+35.935%
2025-06-20	32.025000	32.060000	31.25000	31.33000	-3.332%	48,916	+37.887%
2025-06-18	32.490000	32.640000	31.66000	32.41000	+2.208%	238,276	+33.292%
2025-06-17	32.000000	32.010000	31.59000	31.71000	-2.730%	89,137	+36.235%
2025-06-16	33.790000	33.790000	32.29000	32.60000	+0.991%	564,651	+32.515%
2025-06-13	32.510000	32.510000	32.16000	32.28000	-1.495%	39,284	+33.829%
2025-06-12	32.830000	32.900000	32.62000	32.77000	-1.827%	60,339	+31.828%
2025-06-11	34.690000	34.690000	33.30000	33.38000	-0.684%	25,759	+29.419%
2025-06-10	34.880000	34.880000	33.46000	33.61000	-0.826%	52,554	+28.533%
2025-06-09	33.905000	33.990000	33.86000	33.89000	+0.163%	33,598	+27.471%
2025-06-06	35.200000	35.200000	33.74000	33.83500	+0.133%	47,451	+27.678%
2025-06-05	33.560000	33.870000	33.53000	33.79000	-0.618%	38,076	+27.848%
2025-06-04	35.430000	35.430000	33.85000	34.00000	+1.299%	29,506	+27.059%
2025-06-03	33.815000	34.325000	33.38000	33.56400	-0.639%	77,315	+28.709%
2025-06-02	32.150000	33.860000	32.15000	33.78000	+1.686%	91,207	+27.886%
2025-05-30	33.140000	33.247500	32.82000	33.22000	+0.728%	452,688	+30.042%
2025-05-29	34.750000	34.750000	32.86000	32.98000	+1.259%	49,017	+30.988%
2025-05-28	34.120000	34.120000	32.57000	32.57000	-1.927%	41,583	+32.637%
2025-05-27	34.150000	34.150000	32.93000	33.21000	+1.996%	60,809	+30.081%
2025-05-23	32.610000	32.740000	32.41000	32.56000	+0.246%	42,046	+32.678%
2025-05-22	32.632500	33.377500	32.26000	32.48000	+0.495%	41,631	+33.005%
2025-05-21	32.735000	32.798500	32.32000	32.32000	-2.797%	32,222	+33.663%
2025-05-20	33.200000	33.260000	33.12500	33.25000	-0.894%	23,236	+29.925%
2025-05-19	33.650000	33.650000	33.00000	33.55000	-0.297%	40,796	+28.763%
2025-05-16	33.762000	33.762000	33.50000	33.65000	+1.692%	38,750	+28.380%
2025-05-15	32.575000	33.185000	32.57500	33.09000	+0.639%	35,440	+30.553%
2025-05-14	32.210000	33.310000	32.21000	32.88000	-2.601%	44,595	+31.387%
2025-05-13	33.670000	34.580000	33.48000	33.75800	+0.921%	123,835	+27.970%
2025-05-12	34.760000	34.760000	33.44000	33.45000	-0.060%	57,784	+29.148%
2025-05-09	32.850000	33.470000	32.85000	33.47000	+1.949%	25,266	+29.071%
2025-05-08	32.180000	33.050000	32.18000	32.83000	-0.636%	66,036	+31.587%
2025-05-07	31.760000	33.158000	31.76000	33.04000	-1.196%	66,661	+30.751%
2025-05-06	34.810000	34.810000	33.35000	33.44000	-0.179%	64,094	+29.187%
2025-05-05	33.900000	33.900000	33.50000	33.50000	-0.149%	42,121	+28.955%
2025-05-02	34.420000	34.420000	32.72000	33.55000	+2.788%	46,089	+28.763%
2025-05-01	33.880000	33.880000	32.64000	32.64000	-1.031%	106,138	+32.353%
2025-04-30	34.160000	34.160000	32.50000	32.98000	-2.397%	49,152	+30.988%
2025-04-29	33.250000	33.860000	33.07500	33.79000	+0.237%	45,225	+27.848%
2025-04-28	33.200000	34.210000	33.00000	33.71000	+3.057%	100,239	+28.152%
2025-04-25	32.210000	32.840000	32.21000	32.71000	-0.879%	66,912	+32.070%
2025-04-24	33.750000	33.750000	32.59000	33.00000	+0.457%	68,034	+30.909%
2025-04-23	32.930000	33.060000	32.76000	32.85000	-0.152%	47,629	+31.507%
2025-04-22	32.210100	33.200000	32.21010	32.90000	+0.526%	76,042	+31.307%
2025-04-21	32.210000	33.750000	32.21000	32.72800	+1.514%	101,628	+31.997%
2025-04-17	32.080000	32.400000	31.99500	32.24000	+0.031%	104,215	+33.995%
2025-04-16	32.440000	32.480000	31.95000	32.23000	-0.647%	95,834	+34.037%
2025-04-15	31.220000	32.730000	31.22000	32.44000	+1.661%	100,478	+33.169%
2025-04-14	30.550000	32.170000	30.55000	31.91000	+0.567%	103,677	+35.381%
2025-04-11	33.120000	33.120000	31.01000	31.73000	-3.115%	228,347	+36.149%
2025-04-10	29.120000	32.790000	29.12000	32.75000	+3.803%	110,202	+31.908%
2025-04-09	28.552000	31.650000	28.50000	31.55000	+10.508%	251,342	+36.926%
2025-04-08	30.880000	30.880000	28.54000	28.55000	-1.755%	195,085	+51.313%
2025-04-07	28.530000	30.540000	28.46250	29.06000	-0.988%	219,263	+48.658%
2025-04-04	30.348300	30.348300	28.48000	29.35000	-3.039%	105,422	+47.189%
2025-04-03	30.500000	31.080000	30.06000	30.27000	-1.880%	103,319	+42.716%
2025-04-02	32.000000	32.000000	30.03000	30.85000	+3.732%	41,651	+40.032%
2025-04-01	30.870000	30.870000	29.41000	29.74000	+0.168%	110,126	+45.259%
2025-03-31	29.507000	29.770000	29.10000	29.69000	-0.459%	80,545	+45.504%
2025-03-28	30.780000	31.560000	29.73000	29.82700	-2.653%	50,702	+44.835%
2025-03-27	30.605000	30.780000	30.60500	30.64000	+0.823%	93,396	+40.992%
2025-03-26	30.620000	30.620000	30.31000	30.39000	-0.816%	39,784	+42.152%
2025-03-25	31.000000	31.000000	30.43000	30.64000	+0.823%	72,878	+40.992%

.dark-mode .hR5SWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hR5SWD{ color: #333333; background-color: white; border: 2px solid #333333; }FRCOYFAST RETAILING UNSP/ADRstock OTC ADR

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR