Dark

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR

EOD

Jun 5, 2026

48.02USD-3.283%(-1.63)210,811

Pre-market

0.00USD-100.000%(-49.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	49.0600	50.7700	48.02000	48.02000	-3.283%	210,811	0.000%
2026-06-04	49.5000	49.6600	49.07500	49.65000	+1.244%	130,541	-3.283%
2026-06-03	50.9700	50.9700	48.87000	49.04000	-2.949%	131,069	-2.080%
2026-06-02	49.8000	51.5100	49.64300	50.53000	-0.099%	112,185	-4.967%
2026-06-01	52.0700	52.0700	50.12000	50.58000	-2.562%	212,488	-5.061%
2026-05-29	51.6200	52.0100	51.48000	51.91000	+3.509%	437,080	-7.494%
2026-05-28	49.2900	50.2300	49.09000	50.15000	+2.431%	636,998	-4.247%
2026-05-27	49.2500	49.2500	48.62000	48.96000	+1.429%	97,365	-1.920%
2026-05-26	48.0000	48.5955	47.67000	48.27000	+1.131%	99,144	-0.518%
2026-05-22	47.4100	48.1500	47.41000	47.73000	+2.568%	231,807	+0.608%
2026-05-21	47.9200	47.9200	45.63000	46.53500	-2.951%	209,406	+3.191%
2026-05-20	46.9900	48.0000	46.93000	47.95000	+3.900%	128,089	+0.146%
2026-05-19	47.5500	47.5500	45.89000	46.15000	+3.246%	153,393	+4.052%
2026-05-18	45.4100	45.4100	44.38840	44.69920	-1.565%	196,369	+7.429%
2026-05-15	45.3500	45.6000	45.21000	45.41000	+0.035%	123,388	+5.748%
2026-05-14	46.9300	46.9300	45.32000	45.39400	-1.893%	128,907	+5.785%
2026-05-13	46.6200	47.7100	45.83000	46.27000	+0.653%	387,871	+3.782%
2026-05-12	46.0800	46.0800	45.64200	45.97000	-4.249%	534,567	+4.459%
2026-05-11	48.0100	48.6100	47.78000	48.01000	-1.010%	271,301	+0.021%
2026-05-08	49.7400	49.7400	47.84000	48.50000	-0.513%	12,339,128	-0.990%
2026-05-07	47.9000	49.0700	47.85435	48.75000	+1.372%	4,183,207	-1.497%
2026-05-06	47.9400	48.3714	47.71000	48.09000	+2.102%	115,444	-0.146%
2026-05-05	47.5100	47.8900	46.82000	47.10000	+1.030%	224,848	+1.953%
2026-05-04	47.3500	47.3500	46.21440	46.62000	+0.539%	267,076	+3.003%
2026-05-01	47.7800	47.7800	46.32000	46.37000	-1.717%	2,120,060	+3.558%
2026-04-30	47.9800	47.9800	46.73000	47.18000	+3.670%	3,383,608	+1.780%
2026-04-29	46.1700	46.1700	45.30000	45.51000	+0.022%	141,979	+5.515%
2026-04-28	47.0000	47.6400	45.10000	45.50000	+0.641%	3,531,457	+5.538%
2026-04-27	44.9500	46.1375	44.77000	45.21000	+2.587%	2,727,626	+6.215%
2026-04-24	44.6700	45.3272	43.78000	44.07000	+1.544%	109,104	+8.963%
2026-04-23	43.6000	43.6000	42.92500	43.40000	-3.748%	107,729	+10.645%
2026-04-22	45.0650	45.2100	44.83000	45.09000	-1.313%	101,260	+6.498%
2026-04-21	46.7850	47.3486	45.61000	45.69000	-3.526%	61,434	+5.100%
2026-04-20	47.3850	47.3850	47.09000	47.36000	-0.713%	120,209	+1.394%
2026-04-17	48.2184	48.2184	47.49000	47.70000	+1.793%	80,154	+0.671%
2026-04-16	45.2400	46.8600	45.24000	46.86000	+0.085%	84,239	+2.475%
2026-04-15	48.5499	48.5499	46.58000	46.82000	-1.400%	81,835	+2.563%
2026-04-14	48.0000	48.0000	47.10000	47.48500	-0.534%	77,106	+1.127%
2026-04-13	47.5400	47.8300	46.85000	47.74000	+0.421%	100,417	+0.587%
2026-04-10	47.6700	47.9050	47.43000	47.54001	+6.952%	73,521	+1.010%
2026-04-09	44.0800	45.5400	43.75000	44.45000	+2.965%	187,987	+8.031%
2026-04-08	43.1930	43.1930	42.77500	43.17000	+5.653%	87,222	+11.235%
2026-04-07	40.8000	40.8900	40.26000	40.86000	-0.681%	64,891	+17.523%
2026-04-06	41.0100	41.3450	40.81000	41.14000	+0.562%	76,660	+16.723%
2026-04-02	40.6000	41.8200	40.14500	40.91000	+1.640%	70,073	+17.380%
2026-04-01	39.7100	40.5700	39.71000	40.25000	+1.462%	50,252	+19.304%
2026-03-31	39.0300	40.1100	38.75000	39.67000	+4.039%	85,919	+21.049%
2026-03-30	37.1000	38.8800	37.10000	38.13000	+1.531%	67,571	+25.938%
2026-03-27	37.7800	37.9205	37.40000	37.55500	-1.766%	74,357	+27.866%
2026-03-26	38.6942	38.7600	38.22000	38.23000	-2.450%	67,735	+25.608%
2026-03-25	39.3550	39.4400	39.01000	39.19000	+0.179%	67,834	+22.531%
2026-03-24	41.0637	41.0637	39.02000	39.12000	-2.029%	53,951	+22.751%
2026-03-23	38.6800	40.2800	38.68000	39.93000	+3.446%	101,495	+20.260%
2026-03-20	39.7556	39.9200	38.54000	38.60000	-2.918%	100,587	+24.404%
2026-03-19	39.1650	40.1000	39.16500	39.76000	-1.315%	52,554	+20.775%
2026-03-18	41.9900	42.6552	40.29000	40.29000	-2.422%	55,654	+19.186%
2026-03-17	41.3785	41.4300	41.20800	41.29000	+0.621%	66,834	+16.299%
2026-03-16	39.0300	41.2200	39.03000	41.03500	+1.887%	65,541	+17.022%
2026-03-13	40.7700	40.8936	40.22000	40.27500	-0.433%	83,781	+19.230%
2026-03-12	41.0100	41.0100	40.36000	40.45000	+1.506%	65,021	+18.714%
2026-03-11	40.8500	40.8500	39.61000	39.85000	-2.829%	64,361	+20.502%
2026-03-10	40.8900	41.6900	40.83000	41.01000	-0.073%	65,139	+17.093%
2026-03-09	42.8700	42.8700	39.70000	41.04000	+1.660%	163,800	+17.008%
2026-03-06	40.5392	40.7200	40.33000	40.37000	-0.222%	56,870	+18.950%
2026-03-05	41.8000	41.8000	40.11000	40.46000	-4.305%	50,088	+18.685%
2026-03-04	42.5000	42.5000	41.78800	42.28000	+1.076%	61,070	+13.576%
2026-03-03	40.9200	43.0000	37.51000	41.83000	-2.083%	80,834	+14.798%
2026-03-02	43.5500	43.6400	42.42000	42.72000	-3.239%	90,235	+12.406%
2026-02-27	44.1100	44.3825	44.01000	44.15000	+0.960%	90,998	+8.766%
2026-02-26	43.7600	43.7600	42.94780	43.73000	-0.296%	95,323	+9.810%
2026-02-25	43.4800	43.8700	43.48000	43.86000	+1.622%	37,161	+9.485%
2026-02-24	43.7550	43.7550	43.01000	43.16000	-0.507%	55,802	+11.260%
2026-02-23	44.8700	44.8700	43.08000	43.38000	-0.115%	49,276	+10.696%
2026-02-20	43.1100	43.4300	43.11000	43.43000	+0.254%	37,647	+10.569%
2026-02-19	43.4800	43.4800	43.10000	43.32000	-1.478%	44,922	+10.849%
2026-02-18	44.6450	45.6000	43.76550	43.97000	-1.435%	69,255	+9.211%
2026-02-17	45.8100	45.8100	43.91000	44.61000	-2.107%	49,823	+7.644%
2026-02-13	45.3600	45.8300	45.20000	45.57000	+2.635%	69,979	+5.376%
2026-02-12	44.6900	44.7000	44.20000	44.40000	-1.508%	73,702	+8.153%
2026-02-11	45.5300	45.5300	44.69000	45.08000	+0.873%	90,094	+6.522%
2026-02-10	45.6719	45.6719	44.46500	44.69000	+1.755%	72,640	+7.451%
2026-02-09	43.2450	43.9400	43.19000	43.91910	+5.347%	82,614	+9.337%
2026-02-06	39.0700	41.6900	39.07000	41.69000	+2.938%	64,419	+15.183%
2026-02-05	40.3900	40.9300	40.32000	40.50000	+2.170%	214,103	+18.568%
2026-02-04	37.8400	40.7700	37.84000	39.64000	-2.509%	62,695	+21.140%
2026-02-03	40.2005	40.7000	39.70000	40.66000	+3.250%	57,454	+18.101%
2026-02-02	37.3500	39.4100	37.35000	39.38000	+3.360%	67,062	+21.940%
2026-01-30	38.2200	38.7500	37.94500	38.10000	+0.554%	100,845	+26.037%
2026-01-29	37.7900	37.9700	37.39100	37.89000	-0.237%	71,561	+26.735%
2026-01-28	38.0950	38.0950	37.82000	37.98000	-1.479%	39,583	+26.435%
2026-01-27	38.4200	38.6100	38.30000	38.55000	+0.338%	39,502	+24.565%
2026-01-26	40.0000	40.0000	38.38000	38.42000	+0.209%	56,137	+24.987%
2026-01-23	38.0000	38.5000	37.86000	38.34000	-0.828%	53,858	+25.248%
2026-01-22	39.3000	39.4000	38.48000	38.66000	-2.374%	114,364	+24.211%
2026-01-21	39.3600	39.7500	39.26000	39.60000	+0.686%	79,353	+21.263%
2026-01-20	39.4900	39.5900	38.50000	39.33000	-0.279%	95,906	+22.095%
2026-01-16	38.0800	41.1800	38.08000	39.44000	-2.046%	88,985	+21.755%
2026-01-15	41.9800	41.9800	40.22000	40.26400	-1.531%	84,289	+19.263%
2026-01-14	42.6400	42.6400	39.60000	40.89000	+1.537%	73,789	+17.437%
2026-01-13	40.3500	41.0000	40.22000	40.27120	-2.112%	70,588	+19.242%
2026-01-12	41.2850	42.3400	40.85000	41.14000	+0.073%	76,053	+16.723%
2026-01-09	40.6300	41.1600	39.00000	41.11000	+8.699%	79,357	+16.809%
2026-01-08	38.0000	38.2600	37.42200	37.82000	+4.620%	125,712	+26.970%
2026-01-07	36.1950	36.2625	35.99000	36.15000	-2.324%	76,752	+32.835%
2026-01-06	35.8600	37.0700	35.86000	37.01000	+1.010%	40,853	+29.749%
2026-01-05	37.1800	37.1800	36.50000	36.64000	+0.109%	46,108	+31.059%
2026-01-02	36.7100	36.7240	36.36000	36.60000	+1.105%	41,150	+31.202%
2025-12-31	36.3300	36.4600	36.15000	36.20000	-0.849%	22,989	+32.652%
2025-12-30	36.4500	36.5660	36.38000	36.51000	+1.501%	36,856	+31.526%
2025-12-29	36.5200	36.5200	35.86000	35.97000	-1.371%	49,786	+33.500%
2025-12-26	36.5040	36.6200	36.46000	36.47000	+0.740%	60,682	+31.670%
2025-12-24	36.0000	36.2500	36.00000	36.20200	-0.952%	24,411	+32.645%
2025-12-23	35.1100	36.5600	35.11000	36.55000	+0.385%	62,867	+31.382%
2025-12-22	36.4600	36.5900	36.30000	36.41000	+0.803%	45,503	+31.887%
2025-12-19	36.2300	36.2300	36.04000	36.12000	-0.221%	36,342	+32.946%
2025-12-18	36.6450	36.9600	36.20000	36.20000	+0.277%	43,650	+32.652%
2025-12-17	36.3600	36.3800	36.03000	36.10000	-1.285%	41,267	+33.019%
2025-12-16	37.9400	37.9400	36.42000	36.57000	-0.300%	48,700	+31.310%
2025-12-15	36.7048	36.9064	36.66000	36.68000	+1.974%	45,882	+30.916%
2025-12-12	36.4100	36.4600	35.73000	35.97000	-0.139%	42,683	+33.500%
2025-12-11	35.9000	36.0400	35.80000	36.02000	+0.250%	76,092	+33.315%
2025-12-10	35.6550	36.0700	35.61000	35.93000	+0.947%	43,183	+33.649%
2025-12-09	35.7400	35.7400	35.53000	35.59300	-0.634%	38,052	+34.914%
2025-12-08	36.0200	36.0200	35.72000	35.82000	-1.970%	48,171	+34.059%
2025-12-05	36.1180	36.8500	36.11800	36.54000	-1.323%	35,070	+31.418%
2025-12-04	37.1800	38.5344	37.00000	37.03000	+1.731%	48,184	+29.679%
2025-12-03	36.0000	36.4000	35.94000	36.40000	-1.355%	38,982	+31.923%
2025-12-02	36.5000	37.4300	36.40000	36.90000	+2.614%	35,083	+30.136%
2025-12-01	35.8100	36.0850	35.81000	35.96000	-1.560%	61,521	+33.537%
2025-11-28	36.4450	36.5300	36.37500	36.53000	-0.572%	29,532	+31.454%
2025-11-26	36.5700	37.2800	36.57000	36.74000	+1.801%	31,526	+30.702%
2025-11-25	35.1750	36.0900	35.17500	36.09000	+2.044%	115,991	+33.056%
2025-11-24	35.0000	35.4000	34.81000	35.36720	+0.963%	103,035	+35.776%
2025-11-21	34.8800	35.1100	34.55820	35.03000	+3.486%	87,949	+37.083%
2025-11-20	34.7050	34.8400	33.82000	33.85000	-2.365%	77,879	+41.861%
2025-11-19	34.8300	34.8600	34.51630	34.67000	+0.932%	43,960	+38.506%
2025-11-18	35.7800	35.7800	34.17000	34.35000	-0.232%	73,310	+39.796%
2025-11-17	35.3000	35.3000	34.25000	34.43000	-5.723%	122,181	+39.471%
2025-11-14	37.4150	37.7636	36.40000	36.52000	+0.912%	72,305	+31.490%
2025-11-13	35.4100	36.8500	35.41000	36.19000	-3.776%	57,601	+32.689%
2025-11-12	38.0000	38.4300	36.57000	37.61000	-1.750%	64,325	+27.679%
2025-11-11	38.0800	38.4500	38.00000	38.28000	+0.697%	38,499	+25.444%
2025-11-10	37.6100	38.0700	37.61000	38.01500	+2.328%	97,004	+26.319%
2025-11-07	36.5800	37.2165	36.58000	37.15000	+1.088%	124,296	+29.260%
2025-11-06	35.3700	37.1898	35.37000	36.75000	-1.475%	79,930	+30.667%
2025-11-05	36.6901	38.0750	36.69010	37.30000	+1.663%	94,817	+28.740%
2025-11-04	37.2500	37.8000	35.70000	36.69000	-0.677%	86,186	+30.880%
2025-11-03	37.0000	38.0970	36.86000	36.94000	+0.408%	68,086	+29.995%
2025-10-31	36.0000	37.9000	36.00000	36.79000	+3.634%	109,355	+30.525%
2025-10-30	35.6400	35.6400	35.50000	35.50000	-1.689%	106,391	+35.268%
2025-10-29	37.8300	37.8300	35.92450	36.11000	-2.929%	95,742	+32.983%
2025-10-28	36.9750	37.2200	36.94000	37.19950	+0.539%	85,928	+29.088%
2025-10-27	37.5000	37.5000	36.86200	37.00000	+1.593%	116,723	+29.784%
2025-10-24	35.6015	36.7000	35.60150	36.42000	-0.214%	61,537	+31.851%
2025-10-23	36.3550	36.6600	36.33000	36.49800	+0.991%	47,522	+31.569%
2025-10-22	36.2250	36.3300	35.93000	36.14000	+0.361%	41,700	+32.872%
2025-10-21	35.9750	36.0800	35.90000	36.01000	+0.278%	66,796	+33.352%
2025-10-20	35.0000	35.9720	35.00000	35.91000	+3.130%	77,627	+33.723%
2025-10-17	33.9660	34.8200	33.96600	34.82000	+0.700%	85,730	+37.909%
2025-10-16	35.0000	35.0000	34.33730	34.57800	-1.008%	81,156	+38.874%
2025-10-15	33.3100	34.9600	33.31000	34.93000	+2.826%	42,983	+37.475%
2025-10-14	33.5900	34.1300	33.59000	33.97000	+2.492%	70,108	+41.360%
2025-10-13	32.8100	33.1700	32.81000	33.14400	+1.950%	70,017	+44.883%
2025-10-10	33.1300	33.8815	32.44000	32.51000	+0.650%	71,258	+47.708%
2025-10-09	32.5000	34.9500	32.20000	32.30000	+4.836%	221,953	+48.669%
2025-10-08	29.3800	30.9000	29.38000	30.81000	-0.388%	109,162	+55.858%
2025-10-07	30.5500	31.2600	30.55000	30.93000	-3.253%	42,935	+55.254%
2025-10-06	32.0350	32.0800	31.93000	31.97000	+3.597%	116,082	+50.203%
2025-10-03	30.9400	31.0100	30.82500	30.86000	+0.998%	60,153	+55.606%
2025-10-02	31.7300	31.7300	30.42000	30.55500	-0.795%	83,426	+57.159%
2025-10-01	31.9800	31.9800	30.70000	30.80000	+1.751%	60,119	+55.909%
2025-09-30	31.1300	31.1300	30.11000	30.27000	-0.819%	118,292	+58.639%
2025-09-29	31.7400	31.7400	30.40000	30.52000	+0.395%	123,272	+57.339%
2025-09-26	31.6300	31.6300	29.25000	30.40000	+0.696%	125,749	+57.961%
2025-09-25	30.5000	30.5000	30.06000	30.19000	-1.243%	131,829	+59.059%
2025-09-24	30.6600	30.8500	30.56000	30.57000	-2.767%	46,935	+57.082%
2025-09-23	31.1400	31.6700	30.66000	31.44000	-0.317%	53,915	+52.735%
2025-09-22	31.4650	31.5900	31.44000	31.54000	+1.709%	79,490	+52.251%
2025-09-19	31.0400	31.1100	30.98250	31.01000	-5.023%	68,885	+54.853%
2025-09-18	32.5750	32.7100	32.57500	32.65000	+1.021%	52,188	+47.075%
2025-09-17	33.7700	33.7700	31.23000	32.32000	+0.124%	50,009	+48.577%
2025-09-16	33.4900	33.4900	32.20000	32.28000	-1.795%	41,519	+48.761%
2025-09-15	32.9865	32.9865	32.68000	32.87000	+0.612%	59,282	+46.091%
2025-09-12	32.6250	32.8000	32.62500	32.67000	-0.369%	61,420	+46.985%
2025-09-11	33.0000	33.0400	32.76200	32.79100	+0.186%	28,064	+46.443%
2025-09-10	32.8250	32.8700	32.72000	32.73000	-0.183%	52,976	+46.716%
2025-09-09	32.6795	32.7900	32.64000	32.79000	-2.149%	38,655	+46.447%
2025-09-08	32.7450	33.5500	32.16000	33.51000	+2.618%	73,273	+43.301%
2025-09-05	33.0100	33.0200	32.61000	32.65500	+0.880%	54,110	+47.053%
2025-09-04	31.9000	32.8000	31.90000	32.37000	+2.307%	37,309	+48.347%
2025-09-03	31.4800	31.6400	31.48000	31.64000	+2.032%	100,918	+51.770%
2025-09-02	31.9300	31.9300	30.84000	31.01000	-0.561%	93,839	+54.853%
2025-08-29	31.3000	31.3600	31.14000	31.18500	-3.212%	62,275	+53.984%
2025-08-28	32.1750	32.3210	32.16000	32.22000	+0.218%	53,139	+49.038%
2025-08-27	31.8800	32.1500	31.88000	32.15000	-1.138%	64,327	+49.362%
2025-08-26	32.3800	32.5220	32.38000	32.52000	-0.398%	48,270	+47.663%
2025-08-25	32.9200	34.1900	32.65000	32.65000	-1.508%	44,781	+47.075%
2025-08-22	32.7250	33.2400	32.69000	33.15000	+0.944%	73,478	+44.857%
2025-08-21	33.4550	33.8300	32.84000	32.84000	-0.905%	77,906	+46.224%
2025-08-20	33.1900	33.2100	33.06000	33.14000	+0.060%	86,428	+44.900%
2025-08-19	33.4500	34.4000	33.11000	33.12000	-1.925%	57,099	+44.988%
2025-08-18	33.1100	33.8900	33.11000	33.77000	+0.987%	90,604	+42.197%
2025-08-15	33.3750	33.4700	33.33000	33.44000	+3.786%	37,105	+43.600%
2025-08-14	31.0800	33.1700	31.08000	32.22000	-2.156%	63,385	+49.038%
2025-08-13	32.7700	32.9300	32.77000	32.93000	0.000%	22,712	+45.824%
2025-08-12	32.6050	32.9900	32.60500	32.93000	+4.044%	50,665	+45.824%
2025-08-11	31.3650	31.7800	31.36500	31.65000	-0.284%	53,577	+51.722%
2025-08-08	30.5200	32.1200	30.52000	31.74000	+3.388%	87,459	+51.292%
2025-08-07	29.4700	30.9000	29.47000	30.70000	-0.260%	80,829	+56.417%
2025-08-06	30.6600	30.7800	30.56880	30.78000	+0.457%	28,165	+56.010%
2025-08-05	30.6500	30.6500	30.53000	30.64000	-1.716%	55,252	+56.723%
2025-08-04	30.4500	31.2000	30.45000	31.17500	+0.080%	59,971	+54.034%
2025-08-01	31.1150	31.2400	30.94400	31.15000	+2.031%	90,797	+54.157%
2025-07-31	30.6000	30.7100	30.42500	30.53000	-1.308%	182,906	+57.288%
2025-07-30	31.0400	31.2800	30.90000	30.93450	-1.764%	129,579	+55.231%
2025-07-29	31.6050	31.6050	31.21000	31.49000	+0.127%	66,162	+52.493%
2025-07-28	31.9000	31.9500	31.33690	31.45000	-2.116%	55,728	+52.687%
2025-07-25	30.8200	32.7465	30.82000	32.13000	-1.411%	27,329	+49.455%
2025-07-24	32.5790	32.6800	32.47000	32.59000	+1.356%	63,899	+47.346%
2025-07-23	31.2700	32.2300	31.27000	32.15400	+6.859%	84,124	+49.344%
2025-07-22	30.0100	30.1300	30.01000	30.09000	+0.501%	87,142	+59.588%
2025-07-21	30.4000	30.4000	29.93000	29.94000	+0.740%	112,860	+60.387%
2025-07-18	29.8500	30.5800	29.63000	29.72000	-1.098%	268,908	+61.575%
2025-07-17	29.8500	30.2200	29.84000	30.05000	+0.468%	153,348	+59.800%
2025-07-16	29.8860	29.9900	29.73000	29.91000	-0.631%	127,563	+60.548%
2025-07-15	31.6200	31.6200	30.04000	30.10000	+0.467%	97,511	+59.535%
2025-07-14	31.1400	31.1400	29.76000	29.96000	+1.148%	212,915	+60.280%
2025-07-11	29.6200	30.0000	29.46000	29.62000	-6.414%	88,188	+62.120%
2025-07-10	31.7800	31.8900	31.13000	31.65000	-1.708%	65,998	+51.722%
2025-07-09	31.5200	32.3400	31.52000	32.20000	-2.247%	87,050	+49.130%
2025-07-08	32.8850	33.0100	32.51500	32.94000	+1.167%	284,461	+45.780%
2025-07-07	32.1350	33.1000	32.13500	32.56000	-2.806%	205,078	+47.482%
2025-07-03	33.2800	33.6800	32.99500	33.50000	-0.888%	122,776	+43.343%
2025-07-02	33.3200	33.8400	32.82000	33.80000	+3.253%	107,892	+42.071%
2025-07-01	34.4700	34.4700	32.62000	32.73500	-4.263%	59,069	+46.693%
2025-06-30	35.1095	35.1900	34.15000	34.19250	-0.110%	34,269	+40.440%
2025-06-27	34.1750	34.3900	34.08120	34.23000	+2.051%	45,522	+40.286%
2025-06-26	33.0000	33.5440	33.00000	33.54200	+4.544%	60,226	+43.164%
2025-06-25	31.9250	32.3100	31.92500	32.08400	-0.884%	47,967	+49.670%
2025-06-24	32.2500	32.4900	32.10000	32.37000	+1.857%	63,931	+48.347%
2025-06-23	30.1300	31.7800	30.13000	31.78000	+1.436%	77,222	+51.101%
2025-06-20	32.0250	32.0600	31.25000	31.33000	-3.332%	48,916	+53.272%
2025-06-18	32.4900	32.6400	31.66000	32.41000	+2.208%	238,276	+48.164%
2025-06-17	32.0000	32.0100	31.59000	31.71000	-2.730%	89,137	+51.435%
2025-06-16	33.7900	33.7900	32.29000	32.60000	+0.991%	564,651	+47.301%
2025-06-13	32.5100	32.5100	32.16000	32.28000	-1.495%	39,284	+48.761%
2025-06-12	32.8300	32.9000	32.62000	32.77000	-1.827%	60,339	+46.536%
2025-06-11	34.6900	34.6900	33.30000	33.38000	-0.684%	25,759	+43.859%
2025-06-10	34.8800	34.8800	33.46000	33.61000	-0.826%	52,554	+42.874%
2025-06-09	33.9050	33.9900	33.86000	33.89000	+0.163%	33,598	+41.694%
2025-06-06	35.2000	35.2000	33.74000	33.83500	+0.133%	47,451	+41.924%
2025-06-05	33.5600	33.8700	33.53000	33.79000	-0.618%	38,076	+42.113%
2025-06-04	35.4300	35.4300	33.85000	34.00000	+1.299%	29,506	+41.235%
2025-06-03	33.8150	34.3250	33.38000	33.56400	-0.639%	77,315	+43.070%
2025-06-02	32.1500	33.8600	32.15000	33.78000	+1.686%	91,207	+42.155%
2025-05-30	33.1400	33.2475	32.82000	33.22000	+0.728%	452,688	+44.551%
2025-05-29	34.7500	34.7500	32.86000	32.98000	+1.259%	49,017	+45.603%
2025-05-28	34.1200	34.1200	32.57000	32.57000	-1.927%	41,583	+47.436%
2025-05-27	34.1500	34.1500	32.93000	33.21000	+1.996%	60,809	+44.595%
2025-05-23	32.6100	32.7400	32.41000	32.56000	+0.246%	42,046	+47.482%
2025-05-22	32.6325	33.3775	32.26000	32.48000	+0.495%	41,631	+47.845%
2025-05-21	32.7350	32.7985	32.32000	32.32000	-2.797%	32,222	+48.577%
2025-05-20	33.2000	33.2600	33.12500	33.25000	-0.894%	23,236	+44.421%
2025-05-19	33.6500	33.6500	33.00000	33.55000	-0.297%	40,796	+43.130%
2025-05-16	33.7620	33.7620	33.50000	33.65000	+1.692%	38,750	+42.704%
2025-05-15	32.5750	33.1850	32.57500	33.09000	+0.639%	35,440	+45.119%
2025-05-14	32.2100	33.3100	32.21000	32.88000	-2.601%	44,595	+46.046%
2025-05-13	33.6700	34.5800	33.48000	33.75800	+0.921%	123,835	+42.248%
2025-05-12	34.7600	34.7600	33.44000	33.45000	-0.060%	57,784	+43.558%
2025-05-09	32.8500	33.4700	32.85000	33.47000	+1.949%	25,266	+43.472%
2025-05-08	32.1800	33.0500	32.18000	32.83000	-0.636%	66,036	+46.269%
2025-05-07	31.7600	33.1580	31.76000	33.04000	-1.196%	66,661	+45.339%
2025-05-06	34.8100	34.8100	33.35000	33.44000	-0.179%	64,094	+43.600%
2025-05-05	33.9000	33.9000	33.50000	33.50000	-0.149%	42,121	+43.343%
2025-05-02	34.4200	34.4200	32.72000	33.55000	+2.788%	46,089	+43.130%
2025-05-01	33.8800	33.8800	32.64000	32.64000	-1.031%	106,138	+47.120%
2025-04-30	34.1600	34.1600	32.50000	32.98000	-2.397%	49,152	+45.603%
2025-04-29	33.2500	33.8600	33.07500	33.79000	+0.237%	45,225	+42.113%
2025-04-28	33.2000	34.2100	33.00000	33.71000	+3.057%	100,239	+42.450%
2025-04-25	32.2100	32.8400	32.21000	32.71000	-0.879%	66,912	+46.805%
2025-04-24	33.7500	33.7500	32.59000	33.00000	+0.457%	68,034	+45.515%
2025-04-23	32.9300	33.0600	32.76000	32.85000	-0.152%	47,629	+46.180%
2025-04-22	32.2101	33.2000	32.21010	32.90000	+0.526%	76,042	+45.957%
2025-04-21	32.2100	33.7500	32.21000	32.72800	+1.514%	101,628	+46.725%
2025-04-17	32.0800	32.4000	31.99500	32.24000	+0.031%	104,215	+48.945%
2025-04-16	32.4400	32.4800	31.95000	32.23000	-0.647%	95,834	+48.992%
2025-04-15	31.2200	32.7300	31.22000	32.44000	+1.661%	100,478	+48.027%
2025-04-14	30.5500	32.1700	30.55000	31.91000	+0.567%	103,677	+50.486%
2025-04-11	33.1200	33.1200	31.01000	31.73000	-3.115%	228,347	+51.339%
2025-04-10	29.1200	32.7900	29.12000	32.75000	+3.803%	110,202	+46.626%
2025-04-09	28.5520	31.6500	28.50000	31.55000	+10.508%	251,342	+52.203%
2025-04-08	30.8800	30.8800	28.54000	28.55000	-1.755%	195,085	+68.196%
2025-04-07	28.5300	30.5400	28.46250	29.06000	-0.988%	219,263	+65.244%
2025-04-04	30.3483	30.3483	28.48000	29.35000	-3.039%	105,422	+63.612%
2025-04-03	30.5000	31.0800	30.06000	30.27000	-1.880%	103,319	+58.639%
2025-04-02	32.0000	32.0000	30.03000	30.85000	+3.732%	41,651	+55.656%
2025-04-01	30.8700	30.8700	29.41000	29.74000	+0.168%	110,126	+61.466%
2025-03-31	29.5070	29.7700	29.10000	29.69000	-0.459%	80,545	+61.738%
2025-03-28	30.7800	31.5600	29.73000	29.82700	-2.653%	50,702	+60.995%
2025-03-27	30.6050	30.7800	30.60500	30.64000	+0.823%	93,396	+56.723%
2025-03-26	30.6200	30.6200	30.31000	30.39000	-0.816%	39,784	+58.013%
2025-03-25	31.0000	31.0000	30.43000	30.64000	+0.823%	72,878	+56.723%
2025-03-24	30.1920	30.3900	30.16500	30.39000	+0.297%	88,477	+58.013%
2025-03-21	30.0000	30.5200	30.00000	30.30000	-1.174%	108,742	+58.482%
2025-03-20	30.7500	31.6100	30.51000	30.66000	-0.455%	48,279	+56.621%
2025-03-19	30.5200	30.8000	30.29000	30.80000	+0.391%	65,117	+55.909%
2025-03-18	30.3950	30.7000	30.25000	30.68000	-0.470%	46,073	+56.519%
2025-03-17	30.5200	31.1500	30.52000	30.82500	-0.820%	72,241	+55.783%
2025-03-14	30.9100	31.1500	30.81000	31.08000	+0.876%	59,909	+54.505%
2025-03-13	30.6300	30.9500	30.63000	30.81000	-0.677%	81,077	+55.858%
2025-03-12	30.9450	31.1500	30.78000	31.02000	+0.977%	89,986	+54.803%
2025-03-11	30.6001	31.4350	30.58000	30.72000	+1.487%	107,512	+56.315%
2025-03-10	31.4450	31.4450	30.27000	30.27000	-4.087%	68,247	+58.639%
2025-03-07	31.6100	32.0200	31.35000	31.56000	+0.190%	50,527	+52.155%
2025-03-06	33.0700	33.0700	31.27000	31.50000	-0.975%	49,670	+52.444%
2025-03-05	30.7700	31.8800	30.77000	31.81000	0.000%	41,138	+50.959%
2025-03-04	30.8200	31.8100	30.00000	31.81000	+3.212%	75,869	+50.959%
2025-03-03	29.9300	32.1300	29.93000	30.82000	+0.653%	86,314	+55.808%
2025-02-28	29.0600	30.7400	29.06000	30.62000	+1.324%	77,767	+56.826%
2025-02-27	32.0400	32.0400	30.21000	30.22000	-2.390%	43,746	+58.901%
2025-02-26	30.9150	31.1695	30.76000	30.96000	+2.212%	50,341	+55.103%
2025-02-25	30.2600	30.5400	30.15000	30.29000	-1.847%	92,428	+58.534%
2025-02-24	30.9200	31.0300	30.65000	30.86000	-0.708%	117,910	+55.606%
2025-02-21	31.2600	31.3200	30.95000	31.08000	-1.708%	42,298	+54.505%
2025-02-20	31.5600	31.6300	31.45000	31.62000	-0.076%	39,966	+51.866%
2025-02-19	31.6000	32.5000	31.48500	31.64400	-2.303%	58,891	+51.751%
2025-02-18	32.4800	32.4900	32.28000	32.39000	-0.277%	58,722	+48.256%
2025-02-14	33.0000	33.0000	32.46350	32.48000	-1.307%	36,138	+47.845%
2025-02-13	32.7700	32.9300	32.69500	32.91000	+3.458%	63,809	+45.913%
2025-02-12	31.7200	32.3050	31.51000	31.81000	-0.251%	93,962	+50.959%
2025-02-11	33.1900	33.1900	31.80000	31.89000	-0.157%	35,198	+50.580%
2025-02-10	30.5000	32.9800	30.50000	31.94000	+0.094%	45,291	+50.344%
2025-02-07	32.5400	32.5400	31.85400	31.91000	-1.171%	48,986	+50.486%
2025-02-06	32.2840	32.3800	32.17000	32.28800	+1.662%	36,060	+48.724%
2025-02-05	31.9450	32.0900	31.53000	31.76000	+1.163%	95,227	+51.196%
2025-02-04	31.1500	32.2600	31.05000	31.39500	-2.561%	100,369	+52.954%
2025-02-03	32.9000	32.9000	31.74000	32.22000	-2.659%	149,044	+49.038%
2025-01-31	33.5700	34.8500	32.01000	33.10000	+0.364%	777,969	+45.076%
2025-01-30	33.9800	33.9800	32.81000	32.98000	+2.295%	367,539	+45.603%
2025-01-29	32.7600	33.5000	32.16000	32.24000	-0.093%	70,167	+48.945%
2025-01-28	31.9484	32.3200	31.92000	32.27000	+1.478%	834,667	+48.807%
2025-01-27	32.1000	32.1000	31.70000	31.80000	-1.119%	451,321	+51.006%
2025-01-24	30.6400	32.3100	30.64000	32.16000	+1.515%	537,901	+49.316%
2025-01-23	32.4200	32.4200	31.47000	31.68000	+0.476%	233,682	+51.578%
2025-01-22	30.2900	31.9800	30.29000	31.53000	-0.442%	215,027	+52.299%
2025-01-21	31.6200	31.6700	31.39000	31.67000	+2.095%	158,200	+51.626%
2025-01-17	30.9400	31.1200	30.94000	31.02000	+0.226%	132,414	+54.803%
2025-01-16	30.9890	31.2500	30.83000	30.95000	-0.578%	47,154	+55.153%
2025-01-15	32.0200	32.0200	30.23000	31.13000	+2.841%	74,012	+54.256%
2025-01-14	30.2400	30.3800	30.10000	30.27000	-0.428%	83,265	+58.639%
2025-01-13	30.2600	31.1700	30.18000	30.40000	-0.328%	70,683	+57.961%
2025-01-10	31.5000	31.5000	30.46000	30.50000	-6.499%	40,206	+57.443%
2025-01-08	32.5001	32.7100	32.39200	32.62000	+0.338%	44,086	+47.210%
2025-01-07	34.0000	34.0000	32.00000	32.51000	-1.425%	168,983	+47.708%
2025-01-06	32.4400	33.4500	32.44000	32.98000	-2.541%	120,507	+45.603%
2025-01-03	32.9500	33.9590	32.95000	33.84000	+0.565%	40,991	+41.903%
2025-01-02	33.2850	33.8056	33.22550	33.65000	-0.267%	27,794	+42.704%
2024-12-31	33.5175	34.4850	33.51750	33.74000	-0.384%	16,630	+42.324%
2024-12-30	33.9200	34.1000	33.77000	33.87000	-1.483%	36,807	+41.777%
2024-12-27	33.4000	35.0620	33.40000	34.38000	+2.109%	56,630	+39.674%
2024-12-26	33.8800	34.6900	33.60000	33.67000	-0.089%	63,027	+42.620%
2024-12-24	33.7200	33.7200	33.21000	33.70000	-0.561%	88,641	+42.493%
2024-12-23	34.2700	34.5800	33.59000	33.89000	+0.266%	59,119	+41.694%
2024-12-20	34.9700	34.9700	33.59000	33.80000	+0.896%	84,907	+42.071%
2024-12-19	33.8650	34.2400	33.45000	33.50000	+0.060%	37,838	+43.343%
2024-12-18	34.6400	34.6400	33.34000	33.48000	-3.349%	60,514	+43.429%
2024-12-17	36.1200	36.1200	34.53000	34.64000	+1.109%	31,308	+38.626%
2024-12-16	34.7300	34.7300	32.97000	34.26000	-1.353%	30,933	+40.163%
2024-12-13	34.7400	34.9900	34.58000	34.73000	-2.141%	29,389	+38.267%
2024-12-12	35.4900	35.6100	35.46000	35.49000	-1.073%	26,508	+35.306%

.dark-mode .gyH7hC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyH7hC{ color: #333333; background-color: white; border: 2px solid #333333; }FRCOYFAST RETAILING UNSP/ADRstock OTC ADR

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR