Dark

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR

EOD

Jul 24, 2026

46.51USD-0.236%(-0.11)104,154

Pre-market

0.00USD-100.000%(-46.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	46.4700	46.757500	46.41000	46.51000	-0.236%	104,154	0.000%
2026-07-23	46.8950	46.959989	46.46000	46.62000	-3.278%	99,795	-0.236%
2026-07-22	50.1000	50.100000	48.12000	48.20000	-3.619%	83,967	-3.506%
2026-07-21	49.7200	50.280000	49.65000	50.01000	+2.040%	140,203	-6.999%
2026-07-20	49.5700	50.880000	48.89800	49.01000	+0.082%	120,674	-5.101%
2026-07-17	48.2200	49.210000	48.15000	48.97000	+1.387%	113,784	-5.023%
2026-07-16	48.3300	48.480000	48.08000	48.30000	-0.310%	245,503	-3.706%
2026-07-15	48.5700	48.570000	48.19000	48.45000	-2.002%	224,996	-4.004%
2026-07-14	49.6600	49.700000	49.33000	49.44000	-1.140%	111,810	-5.926%
2026-07-13	50.4100	50.440000	50.00000	50.01000	-1.806%	83,602	-6.999%
2026-07-10	51.0100	51.170000	50.44000	50.93000	-8.052%	113,852	-8.679%
2026-07-09	54.0000	55.480000	53.90000	55.39000	+2.917%	142,870	-16.032%
2026-07-08	51.0200	54.020000	51.02000	53.82000	+0.019%	154,778	-13.582%
2026-07-07	54.3200	54.330000	53.72000	53.81000	-0.518%	123,921	-13.566%
2026-07-06	53.6201	55.650000	53.46000	54.09000	+5.361%	161,000	-14.014%
2026-07-02	51.2400	52.660500	50.01000	51.33800	+0.940%	141,094	-9.404%
2026-07-01	50.8100	52.250000	50.81000	50.86000	-0.722%	118,428	-8.553%
2026-06-30	51.2300	52.079000	51.07000	51.23000	-2.623%	202,655	-9.213%
2026-06-29	54.1500	54.150000	51.80000	52.61000	+0.747%	207,047	-11.595%
2026-06-26	51.8000	52.404000	51.80000	52.22000	+1.418%	115,595	-10.935%
2026-06-25	52.0100	52.010000	51.42000	51.49000	+1.839%	158,208	-9.672%
2026-06-24	50.2800	50.560000	50.24000	50.56000	+0.010%	167,884	-8.010%
2026-06-23	50.3400	50.730000	50.27000	50.55500	-0.775%	150,437	-8.001%
2026-06-22	53.1500	53.150000	50.57000	50.95000	-3.210%	239,526	-8.714%
2026-06-18	52.8000	52.800000	52.33400	52.64000	+1.759%	256,657	-11.645%
2026-06-17	51.8500	52.710000	51.66000	51.73000	+1.134%	362,499	-10.091%
2026-06-16	51.4500	51.511000	51.10000	51.15000	+0.808%	302,525	-9.071%
2026-06-15	50.5000	50.848000	50.50000	50.74000	-0.049%	135,679	-8.337%
2026-06-12	50.8000	50.915000	50.28000	50.76500	+1.277%	138,167	-8.382%
2026-06-11	48.8100	50.200000	48.68000	50.12500	+2.359%	157,268	-7.212%
2026-06-10	49.3300	49.710000	48.94000	48.97000	+0.907%	130,633	-5.023%
2026-06-09	50.1200	50.120000	48.14730	48.53000	-3.172%	150,395	-4.162%
2026-06-08	50.1900	50.250000	49.55500	50.12000	+4.373%	272,304	-7.203%
2026-06-05	49.0600	50.770000	48.02000	48.02000	-3.283%	210,811	-3.145%
2026-06-04	49.5000	49.660000	49.07500	49.65000	+1.244%	130,541	-6.324%
2026-06-03	50.9700	50.970000	48.87000	49.04000	-2.949%	131,069	-5.159%
2026-06-02	49.8000	51.510000	49.64300	50.53000	-0.099%	112,185	-7.956%
2026-06-01	52.0700	52.070000	50.12000	50.58000	-2.562%	212,488	-8.047%
2026-05-29	51.6200	52.010000	51.48000	51.91000	+3.509%	437,080	-10.403%
2026-05-28	49.2900	50.230000	49.09000	50.15000	+2.431%	636,998	-7.258%
2026-05-27	49.2500	49.250000	48.62000	48.96000	+1.429%	97,365	-5.004%
2026-05-26	48.0000	48.595500	47.67000	48.27000	+1.131%	99,144	-3.646%
2026-05-22	47.4100	48.150000	47.41000	47.73000	+2.568%	231,807	-2.556%
2026-05-21	47.9200	47.920000	45.63000	46.53500	-2.951%	209,406	-0.054%
2026-05-20	46.9900	48.000000	46.93000	47.95000	+3.900%	128,089	-3.003%
2026-05-19	47.5500	47.550000	45.89000	46.15000	+3.246%	153,393	+0.780%
2026-05-18	45.4100	45.410000	44.38840	44.69920	-1.565%	196,369	+4.051%
2026-05-15	45.3500	45.600000	45.21000	45.41000	+0.035%	123,388	+2.422%
2026-05-14	46.9300	46.930000	45.32000	45.39400	-1.893%	128,907	+2.458%
2026-05-13	46.6200	47.710000	45.83000	46.27000	+0.653%	387,871	+0.519%
2026-05-12	46.0800	46.080000	45.64200	45.97000	-4.249%	534,567	+1.175%
2026-05-11	48.0100	48.610000	47.78000	48.01000	-1.010%	271,301	-3.124%
2026-05-08	49.7400	49.740000	47.84000	48.50000	-0.513%	12,339,128	-4.103%
2026-05-07	47.9000	49.070000	47.85435	48.75000	+1.372%	4,183,207	-4.595%
2026-05-06	47.9400	48.371400	47.71000	48.09000	+2.102%	115,444	-3.286%
2026-05-05	47.5100	47.890000	46.82000	47.10000	+1.030%	224,848	-1.253%
2026-05-04	47.3500	47.350000	46.21440	46.62000	+0.539%	267,076	-0.236%
2026-05-01	47.7800	47.780000	46.32000	46.37000	-1.717%	2,120,060	+0.302%
2026-04-30	47.9800	47.980000	46.73000	47.18000	+3.670%	3,383,608	-1.420%
2026-04-29	46.1700	46.170000	45.30000	45.51000	+0.022%	141,979	+2.197%
2026-04-28	47.0000	47.640000	45.10000	45.50000	+0.641%	3,531,457	+2.220%
2026-04-27	44.9500	46.137500	44.77000	45.21000	+2.587%	2,727,626	+2.875%
2026-04-24	44.6700	45.327200	43.78000	44.07000	+1.544%	109,104	+5.537%
2026-04-23	43.6000	43.600000	42.92500	43.40000	-3.748%	107,729	+7.166%
2026-04-22	45.0650	45.210000	44.83000	45.09000	-1.313%	101,260	+3.149%
2026-04-21	46.7850	47.348600	45.61000	45.69000	-3.526%	61,434	+1.795%
2026-04-20	47.3850	47.385000	47.09000	47.36000	-0.713%	120,209	-1.795%
2026-04-17	48.2184	48.218400	47.49000	47.70000	+1.793%	80,154	-2.495%
2026-04-16	45.2400	46.860000	45.24000	46.86000	+0.085%	84,239	-0.747%
2026-04-15	48.5499	48.549900	46.58000	46.82000	-1.400%	81,835	-0.662%
2026-04-14	48.0000	48.000000	47.10000	47.48500	-0.534%	77,106	-2.053%
2026-04-13	47.5400	47.830000	46.85000	47.74000	+0.421%	100,417	-2.576%
2026-04-10	47.6700	47.905000	47.43000	47.54001	+6.952%	73,521	-2.167%
2026-04-09	44.0800	45.540000	43.75000	44.45000	+2.965%	187,987	+4.634%
2026-04-08	43.1930	43.193000	42.77500	43.17000	+5.653%	87,222	+7.737%
2026-04-07	40.8000	40.890000	40.26000	40.86000	-0.681%	64,891	+13.828%
2026-04-06	41.0100	41.345000	40.81000	41.14000	+0.562%	76,660	+13.053%
2026-04-02	40.6000	41.820000	40.14500	40.91000	+1.640%	70,073	+13.689%
2026-04-01	39.7100	40.570000	39.71000	40.25000	+1.462%	50,252	+15.553%
2026-03-31	39.0300	40.110000	38.75000	39.67000	+4.039%	85,919	+17.242%
2026-03-30	37.1000	38.880000	37.10000	38.13000	+1.531%	67,571	+21.977%
2026-03-27	37.7800	37.920500	37.40000	37.55500	-1.766%	74,357	+23.845%
2026-03-26	38.6942	38.760000	38.22000	38.23000	-2.450%	67,735	+21.658%
2026-03-25	39.3550	39.440000	39.01000	39.19000	+0.179%	67,834	+18.678%
2026-03-24	41.0637	41.063700	39.02000	39.12000	-2.029%	53,951	+18.891%
2026-03-23	38.6800	40.280000	38.68000	39.93000	+3.446%	101,495	+16.479%
2026-03-20	39.7556	39.920000	38.54000	38.60000	-2.918%	100,587	+20.492%
2026-03-19	39.1650	40.100000	39.16500	39.76000	-1.315%	52,554	+16.977%
2026-03-18	41.9900	42.655200	40.29000	40.29000	-2.422%	55,654	+15.438%
2026-03-17	41.3785	41.430000	41.20800	41.29000	+0.621%	66,834	+12.642%
2026-03-16	39.0300	41.220000	39.03000	41.03500	+1.887%	65,541	+13.342%
2026-03-13	40.7700	40.893600	40.22000	40.27500	-0.433%	83,781	+15.481%
2026-03-12	41.0100	41.010000	40.36000	40.45000	+1.506%	65,021	+14.981%
2026-03-11	40.8500	40.850000	39.61000	39.85000	-2.829%	64,361	+16.713%
2026-03-10	40.8900	41.690000	40.83000	41.01000	-0.073%	65,139	+13.411%
2026-03-09	42.8700	42.870000	39.70000	41.04000	+1.660%	163,800	+13.328%
2026-03-06	40.5392	40.720000	40.33000	40.37000	-0.222%	56,870	+15.209%
2026-03-05	41.8000	41.800000	40.11000	40.46000	-4.305%	50,088	+14.953%
2026-03-04	42.5000	42.500000	41.78800	42.28000	+1.076%	61,070	+10.005%
2026-03-03	40.9200	43.000000	37.51000	41.83000	-2.083%	80,834	+11.188%
2026-03-02	43.5500	43.640000	42.42000	42.72000	-3.239%	90,235	+8.872%
2026-02-27	44.1100	44.382500	44.01000	44.15000	+0.960%	90,998	+5.345%
2026-02-26	43.7600	43.760000	42.94780	43.73000	-0.296%	95,323	+6.357%
2026-02-25	43.4800	43.870000	43.48000	43.86000	+1.622%	37,161	+6.042%
2026-02-24	43.7550	43.755000	43.01000	43.16000	-0.507%	55,802	+7.762%
2026-02-23	44.8700	44.870000	43.08000	43.38000	-0.115%	49,276	+7.215%
2026-02-20	43.1100	43.430000	43.11000	43.43000	+0.254%	37,647	+7.092%
2026-02-19	43.4800	43.480000	43.10000	43.32000	-1.478%	44,922	+7.364%
2026-02-18	44.6450	45.600000	43.76550	43.97000	-1.435%	69,255	+5.777%
2026-02-17	45.8100	45.810000	43.91000	44.61000	-2.107%	49,823	+4.259%
2026-02-13	45.3600	45.830000	45.20000	45.57000	+2.635%	69,979	+2.063%
2026-02-12	44.6900	44.700000	44.20000	44.40000	-1.508%	73,702	+4.752%
2026-02-11	45.5300	45.530000	44.69000	45.08000	+0.873%	90,094	+3.172%
2026-02-10	45.6719	45.671900	44.46500	44.69000	+1.755%	72,640	+4.072%
2026-02-09	43.2450	43.940000	43.19000	43.91910	+5.347%	82,614	+5.899%
2026-02-06	39.0700	41.690000	39.07000	41.69000	+2.938%	64,419	+11.562%
2026-02-05	40.3900	40.930000	40.32000	40.50000	+2.170%	214,103	+14.840%
2026-02-04	37.8400	40.770000	37.84000	39.64000	-2.509%	62,695	+17.331%
2026-02-03	40.2005	40.700000	39.70000	40.66000	+3.250%	57,454	+14.388%
2026-02-02	37.3500	39.410000	37.35000	39.38000	+3.360%	67,062	+18.106%
2026-01-30	38.2200	38.750000	37.94500	38.10000	+0.554%	100,845	+22.073%
2026-01-29	37.7900	37.970000	37.39100	37.89000	-0.237%	71,561	+22.750%
2026-01-28	38.0950	38.095000	37.82000	37.98000	-1.479%	39,583	+22.459%
2026-01-27	38.4200	38.610000	38.30000	38.55000	+0.338%	39,502	+20.649%
2026-01-26	40.0000	40.000000	38.38000	38.42000	+0.209%	56,137	+21.057%
2026-01-23	38.0000	38.500000	37.86000	38.34000	-0.828%	53,858	+21.309%
2026-01-22	39.3000	39.400000	38.48000	38.66000	-2.374%	114,364	+20.305%
2026-01-21	39.3600	39.750000	39.26000	39.60000	+0.686%	79,353	+17.449%
2026-01-20	39.4900	39.590000	38.50000	39.33000	-0.279%	95,906	+18.256%
2026-01-16	38.0800	41.180000	38.08000	39.44000	-2.046%	88,985	+17.926%
2026-01-15	41.9800	41.980000	40.22000	40.26400	-1.531%	84,289	+15.513%
2026-01-14	42.6400	42.640000	39.60000	40.89000	+1.537%	73,789	+13.744%
2026-01-13	40.3500	41.000000	40.22000	40.27120	-2.112%	70,588	+15.492%
2026-01-12	41.2850	42.340000	40.85000	41.14000	+0.073%	76,053	+13.053%
2026-01-09	40.6300	41.160000	39.00000	41.11000	+8.699%	79,357	+13.135%
2026-01-08	38.0000	38.260000	37.42200	37.82000	+4.620%	125,712	+22.977%
2026-01-07	36.1950	36.262500	35.99000	36.15000	-2.324%	76,752	+28.658%
2026-01-06	35.8600	37.070000	35.86000	37.01000	+1.010%	40,853	+25.669%
2026-01-05	37.1800	37.180000	36.50000	36.64000	+0.109%	46,108	+26.938%
2026-01-02	36.7100	36.724000	36.36000	36.60000	+1.105%	41,150	+27.077%
2025-12-31	36.3300	36.460000	36.15000	36.20000	-0.849%	22,989	+28.481%
2025-12-30	36.4500	36.566000	36.38000	36.51000	+1.501%	36,856	+27.390%
2025-12-29	36.5200	36.520000	35.86000	35.97000	-1.371%	49,786	+29.302%
2025-12-26	36.5040	36.620000	36.46000	36.47000	+0.740%	60,682	+27.529%
2025-12-24	36.0000	36.250000	36.00000	36.20200	-0.952%	24,411	+28.474%
2025-12-23	35.1100	36.560000	35.11000	36.55000	+0.385%	62,867	+27.250%
2025-12-22	36.4600	36.590000	36.30000	36.41000	+0.803%	45,503	+27.740%
2025-12-19	36.2300	36.230000	36.04000	36.12000	-0.221%	36,342	+28.765%
2025-12-18	36.6450	36.960000	36.20000	36.20000	+0.277%	43,650	+28.481%
2025-12-17	36.3600	36.380000	36.03000	36.10000	-1.285%	41,267	+28.837%
2025-12-16	37.9400	37.940000	36.42000	36.57000	-0.300%	48,700	+27.181%
2025-12-15	36.7048	36.906400	36.66000	36.68000	+1.974%	45,882	+26.799%
2025-12-12	36.4100	36.460000	35.73000	35.97000	-0.139%	42,683	+29.302%
2025-12-11	35.9000	36.040000	35.80000	36.02000	+0.250%	76,092	+29.123%
2025-12-10	35.6550	36.070000	35.61000	35.93000	+0.947%	43,183	+29.446%
2025-12-09	35.7400	35.740000	35.53000	35.59300	-0.634%	38,052	+30.672%
2025-12-08	36.0200	36.020000	35.72000	35.82000	-1.970%	48,171	+29.844%
2025-12-05	36.1180	36.850000	36.11800	36.54000	-1.323%	35,070	+27.285%
2025-12-04	37.1800	38.534400	37.00000	37.03000	+1.731%	48,184	+25.601%
2025-12-03	36.0000	36.400000	35.94000	36.40000	-1.355%	38,982	+27.775%
2025-12-02	36.5000	37.430000	36.40000	36.90000	+2.614%	35,083	+26.043%
2025-12-01	35.8100	36.085000	35.81000	35.96000	-1.560%	61,521	+29.338%
2025-11-28	36.4450	36.530000	36.37500	36.53000	-0.572%	29,532	+27.320%
2025-11-26	36.5700	37.280000	36.57000	36.74000	+1.801%	31,526	+26.592%
2025-11-25	35.1750	36.090000	35.17500	36.09000	+2.044%	115,991	+28.872%
2025-11-24	35.0000	35.400000	34.81000	35.36720	+0.963%	103,035	+31.506%
2025-11-21	34.8800	35.110000	34.55820	35.03000	+3.486%	87,949	+32.772%
2025-11-20	34.7050	34.840000	33.82000	33.85000	-2.365%	77,879	+37.400%
2025-11-19	34.8300	34.860000	34.51630	34.67000	+0.932%	43,960	+34.151%
2025-11-18	35.7800	35.780000	34.17000	34.35000	-0.232%	73,310	+35.400%
2025-11-17	35.3000	35.300000	34.25000	34.43000	-5.723%	122,181	+35.086%
2025-11-14	37.4150	37.763600	36.40000	36.52000	+0.912%	72,305	+27.355%
2025-11-13	35.4100	36.850000	35.41000	36.19000	-3.776%	57,601	+28.516%
2025-11-12	38.0000	38.430000	36.57000	37.61000	-1.750%	64,325	+23.664%
2025-11-11	38.0800	38.450000	38.00000	38.28000	+0.697%	38,499	+21.499%
2025-11-10	37.6100	38.070000	37.61000	38.01500	+2.328%	97,004	+22.346%
2025-11-07	36.5800	37.216500	36.58000	37.15000	+1.088%	124,296	+25.195%
2025-11-06	35.3700	37.189800	35.37000	36.75000	-1.475%	79,930	+26.558%
2025-11-05	36.6901	38.075000	36.69010	37.30000	+1.663%	94,817	+24.692%
2025-11-04	37.2500	37.800000	35.70000	36.69000	-0.677%	86,186	+26.765%
2025-11-03	37.0000	38.097000	36.86000	36.94000	+0.408%	68,086	+25.907%
2025-10-31	36.0000	37.900000	36.00000	36.79000	+3.634%	109,355	+26.420%
2025-10-30	35.6400	35.640000	35.50000	35.50000	-1.689%	106,391	+31.014%
2025-10-29	37.8300	37.830000	35.92450	36.11000	-2.929%	95,742	+28.801%
2025-10-28	36.9750	37.220000	36.94000	37.19950	+0.539%	85,928	+25.029%
2025-10-27	37.5000	37.500000	36.86200	37.00000	+1.593%	116,723	+25.703%
2025-10-24	35.6015	36.700000	35.60150	36.42000	-0.214%	61,537	+27.705%
2025-10-23	36.3550	36.660000	36.33000	36.49800	+0.991%	47,522	+27.432%
2025-10-22	36.2250	36.330000	35.93000	36.14000	+0.361%	41,700	+28.694%
2025-10-21	35.9750	36.080000	35.90000	36.01000	+0.278%	66,796	+29.159%
2025-10-20	35.0000	35.972000	35.00000	35.91000	+3.130%	77,627	+29.518%
2025-10-17	33.9660	34.820000	33.96600	34.82000	+0.700%	85,730	+33.573%
2025-10-16	35.0000	35.000000	34.33730	34.57800	-1.008%	81,156	+34.507%
2025-10-15	33.3100	34.960000	33.31000	34.93000	+2.826%	42,983	+33.152%
2025-10-14	33.5900	34.130000	33.59000	33.97000	+2.492%	70,108	+36.915%
2025-10-13	32.8100	33.170000	32.81000	33.14400	+1.950%	70,017	+40.327%
2025-10-10	33.1300	33.881500	32.44000	32.51000	+0.650%	71,258	+43.064%
2025-10-09	32.5000	34.950000	32.20000	32.30000	+4.836%	221,953	+43.994%
2025-10-08	29.3800	30.900000	29.38000	30.81000	-0.388%	109,162	+50.957%
2025-10-07	30.5500	31.260000	30.55000	30.93000	-3.253%	42,935	+50.372%
2025-10-06	32.0350	32.080000	31.93000	31.97000	+3.597%	116,082	+45.480%
2025-10-03	30.9400	31.010000	30.82500	30.86000	+0.998%	60,153	+50.713%
2025-10-02	31.7300	31.730000	30.42000	30.55500	-0.795%	83,426	+52.217%
2025-10-01	31.9800	31.980000	30.70000	30.80000	+1.751%	60,119	+51.006%
2025-09-30	31.1300	31.130000	30.11000	30.27000	-0.819%	118,292	+53.650%
2025-09-29	31.7400	31.740000	30.40000	30.52000	+0.395%	123,272	+52.392%
2025-09-26	31.6300	31.630000	29.25000	30.40000	+0.696%	125,749	+52.993%
2025-09-25	30.5000	30.500000	30.06000	30.19000	-1.243%	131,829	+54.058%
2025-09-24	30.6600	30.850000	30.56000	30.57000	-2.767%	46,935	+52.143%
2025-09-23	31.1400	31.670000	30.66000	31.44000	-0.317%	53,915	+47.933%
2025-09-22	31.4650	31.590000	31.44000	31.54000	+1.709%	79,490	+47.464%
2025-09-19	31.0400	31.110000	30.98250	31.01000	-5.023%	68,885	+49.984%
2025-09-18	32.5750	32.710000	32.57500	32.65000	+1.021%	52,188	+42.450%
2025-09-17	33.7700	33.770000	31.23000	32.32000	+0.124%	50,009	+43.905%
2025-09-16	33.4900	33.490000	32.20000	32.28000	-1.795%	41,519	+44.083%
2025-09-15	32.9865	32.986500	32.68000	32.87000	+0.612%	59,282	+41.497%
2025-09-12	32.6250	32.800000	32.62500	32.67000	-0.369%	61,420	+42.363%
2025-09-11	33.0000	33.040000	32.76200	32.79100	+0.186%	28,064	+41.838%
2025-09-10	32.8250	32.870000	32.72000	32.73000	-0.183%	52,976	+42.102%
2025-09-09	32.6795	32.790000	32.64000	32.79000	-2.149%	38,655	+41.842%
2025-09-08	32.7450	33.550000	32.16000	33.51000	+2.618%	73,273	+38.794%
2025-09-05	33.0100	33.020000	32.61000	32.65500	+0.880%	54,110	+42.428%
2025-09-04	31.9000	32.800000	31.90000	32.37000	+2.307%	37,309	+43.682%
2025-09-03	31.4800	31.640000	31.48000	31.64000	+2.032%	100,918	+46.997%
2025-09-02	31.9300	31.930000	30.84000	31.01000	-0.561%	93,839	+49.984%
2025-08-29	31.3000	31.360000	31.14000	31.18500	-3.212%	62,275	+49.142%
2025-08-28	32.1750	32.321000	32.16000	32.22000	+0.218%	53,139	+44.351%
2025-08-27	31.8800	32.150000	31.88000	32.15000	-1.138%	64,327	+44.666%
2025-08-26	32.3800	32.522000	32.38000	32.52000	-0.398%	48,270	+43.020%
2025-08-25	32.9200	34.190000	32.65000	32.65000	-1.508%	44,781	+42.450%
2025-08-22	32.7250	33.240000	32.69000	33.15000	+0.944%	73,478	+40.302%
2025-08-21	33.4550	33.830000	32.84000	32.84000	-0.905%	77,906	+41.626%
2025-08-20	33.1900	33.210000	33.06000	33.14000	+0.060%	86,428	+40.344%
2025-08-19	33.4500	34.400000	33.11000	33.12000	-1.925%	57,099	+40.429%
2025-08-18	33.1100	33.890000	33.11000	33.77000	+0.987%	90,604	+37.726%
2025-08-15	33.3750	33.470000	33.33000	33.44000	+3.786%	37,105	+39.085%
2025-08-14	31.0800	33.170000	31.08000	32.22000	-2.156%	63,385	+44.351%
2025-08-13	32.7700	32.930000	32.77000	32.93000	0.000%	22,712	+41.239%
2025-08-12	32.6050	32.990000	32.60500	32.93000	+4.044%	50,665	+41.239%
2025-08-11	31.3650	31.780000	31.36500	31.65000	-0.284%	53,577	+46.951%
2025-08-08	30.5200	32.120000	30.52000	31.74000	+3.388%	87,459	+46.534%
2025-08-07	29.4700	30.900000	29.47000	30.70000	-0.260%	80,829	+51.498%
2025-08-06	30.6600	30.780000	30.56880	30.78000	+0.457%	28,165	+51.105%
2025-08-05	30.6500	30.650000	30.53000	30.64000	-1.716%	55,252	+51.795%
2025-08-04	30.4500	31.200000	30.45000	31.17500	+0.080%	59,971	+49.190%
2025-08-01	31.1150	31.240000	30.94400	31.15000	+2.031%	90,797	+49.310%
2025-07-31	30.6000	30.710000	30.42500	30.53000	-1.308%	182,906	+52.342%
2025-07-30	31.0400	31.280000	30.90000	30.93450	-1.764%	129,579	+50.350%
2025-07-29	31.6050	31.605000	31.21000	31.49000	+0.127%	66,162	+47.698%
2025-07-28	31.9000	31.950000	31.33690	31.45000	-2.116%	55,728	+47.886%
2025-07-25	30.8200	32.746500	30.82000	32.13000	-1.411%	27,329	+44.756%
2025-07-24	32.5790	32.680000	32.47000	32.59000	+1.356%	63,899	+42.712%
2025-07-23	31.2700	32.230000	31.27000	32.15400	+6.859%	84,124	+44.648%
2025-07-22	30.0100	30.130000	30.01000	30.09000	+0.501%	87,142	+54.570%
2025-07-21	30.4000	30.400000	29.93000	29.94000	+0.740%	112,860	+55.344%
2025-07-18	29.8500	30.580000	29.63000	29.72000	-1.098%	268,908	+56.494%
2025-07-17	29.8500	30.220000	29.84000	30.05000	+0.468%	153,348	+54.775%
2025-07-16	29.8860	29.990000	29.73000	29.91000	-0.631%	127,563	+55.500%
2025-07-15	31.6200	31.620000	30.04000	30.10000	+0.467%	97,511	+54.518%
2025-07-14	31.1400	31.140000	29.76000	29.96000	+1.148%	212,915	+55.240%
2025-07-11	29.6200	30.000000	29.46000	29.62000	-6.414%	88,188	+57.022%
2025-07-10	31.7800	31.890000	31.13000	31.65000	-1.708%	65,998	+46.951%
2025-07-09	31.5200	32.340000	31.52000	32.20000	-2.247%	87,050	+44.441%
2025-07-08	32.8850	33.010000	32.51500	32.94000	+1.167%	284,461	+41.196%
2025-07-07	32.1350	33.100000	32.13500	32.56000	-2.806%	205,078	+42.844%
2025-07-03	33.2800	33.680000	32.99500	33.50000	-0.888%	122,776	+38.836%
2025-07-02	33.3200	33.840000	32.82000	33.80000	+3.253%	107,892	+37.604%
2025-07-01	34.4700	34.470000	32.62000	32.73500	-4.263%	59,069	+42.080%
2025-06-30	35.1095	35.190000	34.15000	34.19250	-0.110%	34,269	+36.024%
2025-06-27	34.1750	34.390000	34.08120	34.23000	+2.051%	45,522	+35.875%
2025-06-26	33.0000	33.544000	33.00000	33.54200	+4.544%	60,226	+38.662%
2025-06-25	31.9250	32.310000	31.92500	32.08400	-0.884%	47,967	+44.963%
2025-06-24	32.2500	32.490000	32.10000	32.37000	+1.857%	63,931	+43.682%
2025-06-23	30.1300	31.780000	30.13000	31.78000	+1.436%	77,222	+46.350%
2025-06-20	32.0250	32.060000	31.25000	31.33000	-3.332%	48,916	+48.452%
2025-06-18	32.4900	32.640000	31.66000	32.41000	+2.208%	238,276	+43.505%
2025-06-17	32.0000	32.010000	31.59000	31.71000	-2.730%	89,137	+46.673%
2025-06-16	33.7900	33.790000	32.29000	32.60000	+0.991%	564,651	+42.669%
2025-06-13	32.5100	32.510000	32.16000	32.28000	-1.495%	39,284	+44.083%
2025-06-12	32.8300	32.900000	32.62000	32.77000	-1.827%	60,339	+41.929%
2025-06-11	34.6900	34.690000	33.30000	33.38000	-0.684%	25,759	+39.335%
2025-06-10	34.8800	34.880000	33.46000	33.61000	-0.826%	52,554	+38.381%
2025-06-09	33.9050	33.990000	33.86000	33.89000	+0.163%	33,598	+37.238%
2025-06-06	35.2000	35.200000	33.74000	33.83500	+0.133%	47,451	+37.461%
2025-06-05	33.5600	33.870000	33.53000	33.79000	-0.618%	38,076	+37.644%
2025-06-04	35.4300	35.430000	33.85000	34.00000	+1.299%	29,506	+36.794%
2025-06-03	33.8150	34.325000	33.38000	33.56400	-0.639%	77,315	+38.571%
2025-06-02	32.1500	33.860000	32.15000	33.78000	+1.686%	91,207	+37.685%
2025-05-30	33.1400	33.247500	32.82000	33.22000	+0.728%	452,688	+40.006%
2025-05-29	34.7500	34.750000	32.86000	32.98000	+1.259%	49,017	+41.025%
2025-05-28	34.1200	34.120000	32.57000	32.57000	-1.927%	41,583	+42.800%
2025-05-27	34.1500	34.150000	32.93000	33.21000	+1.996%	60,809	+40.048%
2025-05-23	32.6100	32.740000	32.41000	32.56000	+0.246%	42,046	+42.844%
2025-05-22	32.6325	33.377500	32.26000	32.48000	+0.495%	41,631	+43.196%
2025-05-21	32.7350	32.798500	32.32000	32.32000	-2.797%	32,222	+43.905%
2025-05-20	33.2000	33.260000	33.12500	33.25000	-0.894%	23,236	+39.880%
2025-05-19	33.6500	33.650000	33.00000	33.55000	-0.297%	40,796	+38.629%
2025-05-16	33.7620	33.762000	33.50000	33.65000	+1.692%	38,750	+38.217%
2025-05-15	32.5750	33.185000	32.57500	33.09000	+0.639%	35,440	+40.556%
2025-05-14	32.2100	33.310000	32.21000	32.88000	-2.601%	44,595	+41.454%
2025-05-13	33.6700	34.580000	33.48000	33.75800	+0.921%	123,835	+37.775%
2025-05-12	34.7600	34.760000	33.44000	33.45000	-0.060%	57,784	+39.043%
2025-05-09	32.8500	33.470000	32.85000	33.47000	+1.949%	25,266	+38.960%
2025-05-08	32.1800	33.050000	32.18000	32.83000	-0.636%	66,036	+41.669%
2025-05-07	31.7600	33.158000	31.76000	33.04000	-1.196%	66,661	+40.769%
2025-05-06	34.8100	34.810000	33.35000	33.44000	-0.179%	64,094	+39.085%
2025-05-05	33.9000	33.900000	33.50000	33.50000	-0.149%	42,121	+38.836%
2025-05-02	34.4200	34.420000	32.72000	33.55000	+2.788%	46,089	+38.629%
2025-05-01	33.8800	33.880000	32.64000	32.64000	-1.031%	106,138	+42.494%
2025-04-30	34.1600	34.160000	32.50000	32.98000	-2.397%	49,152	+41.025%
2025-04-29	33.2500	33.860000	33.07500	33.79000	+0.237%	45,225	+37.644%
2025-04-28	33.2000	34.210000	33.00000	33.71000	+3.057%	100,239	+37.971%
2025-04-25	32.2100	32.840000	32.21000	32.71000	-0.879%	66,912	+42.189%
2025-04-24	33.7500	33.750000	32.59000	33.00000	+0.457%	68,034	+40.939%
2025-04-23	32.9300	33.060000	32.76000	32.85000	-0.152%	47,629	+41.583%
2025-04-22	32.2101	33.200000	32.21010	32.90000	+0.526%	76,042	+41.368%
2025-04-21	32.2100	33.750000	32.21000	32.72800	+1.514%	101,628	+42.111%
2025-04-17	32.0800	32.400000	31.99500	32.24000	+0.031%	104,215	+44.262%
2025-04-16	32.4400	32.480000	31.95000	32.23000	-0.647%	95,834	+44.307%
2025-04-15	31.2200	32.730000	31.22000	32.44000	+1.661%	100,478	+43.372%
2025-04-14	30.5500	32.170000	30.55000	31.91000	+0.567%	103,677	+45.754%
2025-04-11	33.1200	33.120000	31.01000	31.73000	-3.115%	228,347	+46.581%
2025-04-10	29.1200	32.790000	29.12000	32.75000	+3.803%	110,202	+42.015%
2025-04-09	28.5520	31.650000	28.50000	31.55000	+10.508%	251,342	+47.417%
2025-04-08	30.8800	30.880000	28.54000	28.55000	-1.755%	195,085	+62.907%
2025-04-07	28.5300	30.540000	28.46250	29.06000	-0.988%	219,263	+60.048%
2025-04-04	30.3483	30.348300	28.48000	29.35000	-3.039%	105,422	+58.467%
2025-04-03	30.5000	31.080000	30.06000	30.27000	-1.880%	103,319	+53.650%
2025-04-02	32.0000	32.000000	30.03000	30.85000	+3.732%	41,651	+50.762%
2025-04-01	30.8700	30.870000	29.41000	29.74000	+0.168%	110,126	+56.389%
2025-03-31	29.5070	29.770000	29.10000	29.69000	-0.459%	80,545	+56.652%
2025-03-28	30.7800	31.560000	29.73000	29.82700	-2.653%	50,702	+55.933%
2025-03-27	30.6050	30.780000	30.60500	30.64000	+0.823%	93,396	+51.795%
2025-03-26	30.6200	30.620000	30.31000	30.39000	-0.816%	39,784	+53.044%
2025-03-25	31.0000	31.000000	30.43000	30.64000	+0.823%	72,878	+51.795%
2025-03-24	30.1920	30.390000	30.16500	30.39000	+0.297%	88,477	+53.044%
2025-03-21	30.0000	30.520000	30.00000	30.30000	-1.174%	108,742	+53.498%
2025-03-20	30.7500	31.610000	30.51000	30.66000	-0.455%	48,279	+51.696%
2025-03-19	30.5200	30.800000	30.29000	30.80000	+0.391%	65,117	+51.006%
2025-03-18	30.3950	30.700000	30.25000	30.68000	-0.470%	46,073	+51.597%
2025-03-17	30.5200	31.150000	30.52000	30.82500	-0.820%	72,241	+50.884%
2025-03-14	30.9100	31.150000	30.81000	31.08000	+0.876%	59,909	+49.646%
2025-03-13	30.6300	30.950000	30.63000	30.81000	-0.677%	81,077	+50.957%
2025-03-12	30.9450	31.150000	30.78000	31.02000	+0.977%	89,986	+49.936%
2025-03-11	30.6001	31.435000	30.58000	30.72000	+1.487%	107,512	+51.400%
2025-03-10	31.4450	31.445000	30.27000	30.27000	-4.087%	68,247	+53.650%
2025-03-07	31.6100	32.020000	31.35000	31.56000	+0.190%	50,527	+47.370%
2025-03-06	33.0700	33.070000	31.27000	31.50000	-0.975%	49,670	+47.651%
2025-03-05	30.7700	31.880000	30.77000	31.81000	0.000%	41,138	+46.212%
2025-03-04	30.8200	31.810000	30.00000	31.81000	+3.212%	75,869	+46.212%
2025-03-03	29.9300	32.130000	29.93000	30.82000	+0.653%	86,314	+50.909%
2025-02-28	29.0600	30.740000	29.06000	30.62000	+1.324%	77,767	+51.894%
2025-02-27	32.0400	32.040000	30.21000	30.22000	-2.390%	43,746	+53.905%
2025-02-26	30.9150	31.169500	30.76000	30.96000	+2.212%	50,341	+50.226%
2025-02-25	30.2600	30.540000	30.15000	30.29000	-1.847%	92,428	+53.549%
2025-02-24	30.9200	31.030000	30.65000	30.86000	-0.708%	117,910	+50.713%
2025-02-21	31.2600	31.320000	30.95000	31.08000	-1.708%	42,298	+49.646%
2025-02-20	31.5600	31.630000	31.45000	31.62000	-0.076%	39,966	+47.090%
2025-02-19	31.6000	32.500000	31.48500	31.64400	-2.303%	58,891	+46.979%
2025-02-18	32.4800	32.490000	32.28000	32.39000	-0.277%	58,722	+43.594%
2025-02-14	33.0000	33.000000	32.46350	32.48000	-1.307%	36,138	+43.196%
2025-02-13	32.7700	32.930000	32.69500	32.91000	+3.458%	63,809	+41.325%
2025-02-12	31.7200	32.305000	31.51000	31.81000	-0.251%	93,962	+46.212%
2025-02-11	33.1900	33.190000	31.80000	31.89000	-0.157%	35,198	+45.845%
2025-02-10	30.5000	32.980000	30.50000	31.94000	+0.094%	45,291	+45.617%
2025-02-07	32.5400	32.540000	31.85400	31.91000	-1.171%	48,986	+45.754%
2025-02-06	32.2840	32.380000	32.17000	32.28800	+1.662%	36,060	+44.047%
2025-02-05	31.9450	32.090000	31.53000	31.76000	+1.163%	95,227	+46.442%
2025-02-04	31.1500	32.260000	31.05000	31.39500	-2.561%	100,369	+48.145%
2025-02-03	32.9000	32.900000	31.74000	32.22000	-2.659%	149,044	+44.351%

.dark-mode .xhSW7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhSW7D{ color: #333333; background-color: white; border: 2px solid #333333; }FRCOYFAST RETAILING UNSP/ADRstock OTC ADR

FRCOY
FAST RETAILING UNSP/ADR
stock OTC ADR