Fast Retailing Co., Ltd. ( FRCOF) - Price History
Stock symbol FRCOF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FRCOF (Fast Retailing Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $245 | $245 |
| December 2023 | $250.60 | $250.60 |
| November 2023 | $250.60 | $250.60 |
| October 2023 | $220.50 | $220.50 |
| September 2023 | $218.25 | $218.25 |
| August 2023 | $219.16 | $219.16 |
| July 2023 | $243.13 | $243.13 |
| June 2023 | $247 | $247 |
| May 2023 | $244 | $244 |
| April 2023 | $241 | $241 |
| March 2023 | $205.96 | $205.96 |
| February 2023 | $576.82 | $576.82 |
| January 2023 | $190.50 | $192.27 |
| December 2022 | $190.50 | $192.27 |
| November 2022 | $186.93 | $188.67 |
| October 2022 | $186.93 | $188.67 |
| September 2022 | $187.66 | $189.40 |
| August 2022 | $192.54 | $194.33 |
| July 2022 | $188.81 | $191.33 |
| June 2022 | $171.04 | $173.33 |
| May 2022 | $152.79 | $154.83 |
| April 2022 | $150.65 | $152.67 |
| March 2022 | $171.04 | $173.33 |
| February 2022 | $176.64 | $179 |
| January 2022 | $189.98 | $193.33 |
| December 2021 | $185.07 | $188.33 |
| November 2021 | $207.34 | $211 |
| October 2021 | $222.08 | $226 |
| September 2021 | $239.56 | $243.79 |
| August 2021 | $216.51 | $220.33 |
| July 2021 | $223.69 | $228.39 |
| June 2021 | $244.85 | $250 |
| May 2021 | $263.45 | $268.99 |
| April 2021 | $270.64 | $276.33 |
| March 2021 | $258.89 | $264.33 |
| February 2021 | $328.06 | $333.33 |
| January 2021 | $292.20 | $297.57 |
| December 2020 | $256.67 | $262.67 |
| November 2020 | $261.23 | $267.33 |
| October 2020 | $228.97 | $234.32 |
| September 2020 | $204.54 | $209.32 |
| August 2020 | $191.59 | $196.06 |
| July 2020 | $173.93 | $178.67 |
| June 2020 | $189.16 | $194.32 |
| May 2020 | $168.74 | $173.33 |
| April 2020 | $152.67 | $156.83 |
| March 2020 | $126.23 | $129.67 |
| February 2020 | $162.23 | $166.65 |
| January 2020 | $175.42 | $181 |
| December 2019 | $200.45 | $206.83 |
| November 2019 | $197.39 | $203.67 |
| October 2019 | $196.09 | $202.33 |
| September 2019 | $194.82 | $201.02 |
| August 2019 | $189.06 | $195.07 |
| July 2019 | $197.91 | $205 |
| June 2019 | $194.86 | $201.83 |
| May 2019 | $186.97 | $193.67 |
| April 2019 | $183.43 | $190 |
| March 2019 | $153.10 | $158.58 |
| February 2019 | $146.71 | $151.97 |
| January 2019 | $153.16 | $158.64 |
| December 2018 | $165.09 | $171.01 |
| November 2018 | $166.42 | $172.38 |
| October 2018 | $161.87 | $167.67 |
| September 2018 | $161.94 | $167.74 |
| August 2018 | $147.76 | $153.06 |
| July 2018 | $138.68 | $144.20 |
| June 2018 | $146.38 | $152.21 |
| May 2018 | $139.61 | $145.17 |
| April 2018 | $139.45 | $145 |
| March 2018 | $124.43 | $129.38 |
| February 2018 | $128.32 | $133.43 |
| January 2018 | $143.66 | $150 |
| December 2017 | $124.99 | $130.50 |
| November 2017 | $113.34 | $118.33 |
| October 2017 | $105.83 | $110.50 |
| September 2017 | $93.22 | $97.33 |
| August 2017 | $45.18 | $281.34 |
| July 2017 | $95.55 | $100.33 |
| June 2017 | $106.03 | $111.33 |
| May 2017 | $104.76 | $110 |
| April 2017 | $104.11 | $109.32 |
| March 2017 | $98.09 | $103 |
| February 2017 | $99.95 | $104.95 |
| January 2017 | $100.32 | $105.87 |
| December 2016 | $112.46 | $118.68 |
| November 2016 | $114.34 | $120.67 |
| October 2016 | $107.56 | $113.52 |
| September 2016 | $99.85 | $105.37 |
| August 2016 | $116.14 | $122.56 |
| July 2016 | $99.32 | $105.28 |
| June 2016 | $42.27 | $267.28 |
| May 2016 | $39.94 | $252.55 |
| April 2016 | $41.91 | $265 |
| March 2016 | $100.52 | $106.56 |
| February 2016 | $43.84 | $278.79 |
| January 2016 | $96.90 | $103.33 |
| December 2015 | $110.97 | $118.33 |
| November 2015 | $126.52 | $134.92 |
| October 2015 | $112.54 | $120 |
| September 2015 | $117.70 | $125.51 |
| August 2015 | $130.85 | $139.53 |
| July 2015 | $154.66 | $165.49 |
| June 2015 | $136.80 | $146.38 |
| May 2015 | $130.68 | $139.83 |
| April 2015 | $122.75 | $131.35 |
| March 2015 | $121.96 | $130.50 |
| February 2015 | $121.03 | $129.50 |
| January 2015 | $115.93 | $124.50 |
| December 2014 | $113.60 | $122 |
| November 2014 | $112.90 | $121.25 |
| October 2014 | $106.28 | $114.14 |
| September 2014 | $103.98 | $111.67 |
| August 2014 | $96.12 | $103.22 |
| July 2014 | $101.35 | $109.33 |
| June 2014 | $100.73 | $108.67 |
| May 2014 | $102.28 | $110.33 |
| April 2014 | $98.41 | $106.17 |
| March 2014 | $111.24 | $120 |
| February 2014 | $106.60 | $115 |
| January 2014 | $113.86 | $123.33 |
| December 2013 | $125.56 | $136 |
| November 2013 | $117.56 | $127.33 |
| October 2013 | $102.48 | $111 |
| September 2013 | $120.02 | $130 |
| August 2013 | $98.48 | $106.67 |
| July 2013 | $104.32 | $113 |
| June 2013 | $104.94 | $113.67 |
| May 2013 | $104.63 | $113.33 |
| April 2013 | $113.09 | $122.50 |
| March 2013 | $98.17 | $106.33 |
| February 2013 | $41.58 | $272.50 |
| January 2013 | $39.46 | $263 |
| December 2012 | $37.97 | $253.06 |
| November 2012 | $33.46 | $223 |
| October 2012 | $33.76 | $225 |
| September 2012 | $35.26 | $235 |
| August 2012 | $35.18 | $234.50 |
| July 2012 | $30.41 | $207 |
| June 2012 | $28.72 | $195.50 |
| May 2012 | $32.61 | $222 |
| April 2012 | $32.38 | $220.40 |
| March 2012 | $31.40 | $213.75 |
| February 2012 | $30.78 | $209.50 |
| January 2012 | $27.70 | $193 |
| December 2011 | $25.47 | $177.50 |
| November 2011 | $23.10 | $161 |
| October 2011 | $26.26 | $183 |
| September 2011 | $25.54 | $178 |
| August 2011 | $26.48 | $184.50 |
| July 2011 | $49.85 | $54 |
| June 2011 | $22.83 | $162 |
| May 2011 | $20.44 | $145 |
| April 2011 | $21.14 | $150 |
| March 2011 | $18.08 | $128.25 |
| February 2011 | $21.98 | $156 |
| January 2011 | $21.05 | $152.75 |
| December 2010 | $22.04 | $160 |
| November 2010 | $22.04 | $160 |
| October 2010 | $18.12 | $131.50 |
| September 2010 | $19.56 | $142 |
| August 2010 | $19.98 | $145 |
| July 2010 | $20.39 | $148 |
| June 2010 | $19.43 | $141 |
| May 2010 | $19.29 | $140 |
| April 2010 | $21.36 | $155 |
| March 2010 | $25.63 | $186 |
| February 2010 | $21.79 | $161.55 |
| January 2010 | $23.20 | $172 |
| December 2009 | $23.88 | $177 |
| November 2009 | $24.36 | $180.62 |
| October 2009 | $20.17 | $149.50 |
| September 2009 | $17.13 | $126.96 |
| August 2009 | $15.19 | $115.06 |
| July 2009 | $15.97 | $121 |
| May 2009 | $14.11 | $106.85 |
| April 2009 | $13.47 | $102 |
| January 2009 | $17.36 | $134.15 |
| December 2008 | $18.12 | $140 |
| October 2008 | $13 | $100.50 |
| September 2008 | $12.49 | $96.55 |
| July 2008 | $11.84 | $93.25 |
| June 2008 | $12 | $94.50 |
| May 2008 | $10.70 | $84.24 |
| April 2008 | $12.45 | $98 |
| March 2008 | $9.77 | $76.90 |
| February 2008 | $8.73 | $70.50 |
| December 2007 | $8.61 | $69.50 |
| November 2007 | $7.65 | $61.75 |
| October 2007 | $7.31 | $59 |
| September 2007 | $6.50 | $52.50 |
| August 2007 | $7.34 | $59.25 |
| July 2007 | $8.26 | $68.50 |
| June 2007 | $8.49 | $70.40 |
| May 2007 | $9.14 | $75.85 |
| March 2007 | $9.10 | $75.50 |
| February 2007 | $9.85 | $81.70 |
| January 2007 | $11.31 | $95.85 |
| December 2006 | $11.48 | $97.25 |
| November 2006 | $10.08 | $85.45 |
| October 2006 | $11.18 | $94.75 |
| July 2006 | $9.28 | $80 |
| June 2006 | $9.38 | $80.95 |
| May 2006 | $10.29 | $88.75 |
| April 2006 | $11.16 | $96.25 |
| February 2006 | $9.69 | $85 |
| January 2006 | $10.91 | $95.75 |
| December 2005 | $10 | $87.75 |
| October 2005 | $7.86 | $69 |
| July 2005 | $6.40 | $57.50 |
| June 2005 | $5.76 | $51.80 |
| May 2005 | $6.04 | $54.25 |
| March 2005 | $6.90 | $62 |
| February 2005 | $7.16 | $66.37 |
| October 2004 | $6.76 | $62.60 |
| June 2004 | $8.60 | $82 |
| March 2004 | $8.02 | $76.50 |
| October 2003 | $5.39 | $52.30 |
| August 2003 | $3.26 | $32.25 |
| July 2003 | $3.25 | $32.11 |
| October 2001 | $5.55 | $119 |
FRCOF
Price: $245
52 week price:
Dividend Yield: 0.89%
5-year range yield:
Forward Dividend Yield: 0.34%
Dividend Per Share: 0.84 USD
P/E Ratio: 38.44
Exchange: PNK
Sector: Consumer Cyclical
Industry: Apparel Retail
Country: Japan
Market Capitalization: 77.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%