Fresh Tracks Therapeutics, Inc. (FRTX)

Fresh Tracks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	2,402
Feb 27, 2025	0.93	0.94	0.93	0.94	0.94	1.08%	3,413
Feb 26, 2025	0.91	0.93	0.91	0.93	0.93	2.20%	1,610
Feb 25, 2025	0.91	0.91	0.91	0.91	0.91	-	2
Feb 24, 2025	0.91	0.91	0.91	0.91	0.91	-	133
Feb 21, 2025	0.91	0.91	0.91	0.91	0.91	-	7,438
Feb 20, 2025	0.91	0.91	0.91	0.91	0.91	-1.62%	319
Feb 19, 2025	0.90	0.93	0.90	0.93	0.93	-0.54%	459
Feb 18, 2025	0.93	0.93	0.93	0.93	0.93	-	318
Feb 14, 2025	0.93	0.93	0.93	0.93	0.93	-	1,328
Feb 13, 2025	0.93	0.93	0.93	0.93	0.93	-	727
Feb 12, 2025	0.93	0.93	0.93	0.93	0.93	-	832
Feb 11, 2025	0.93	0.93	0.93	0.93	0.93	-	419
Feb 10, 2025	0.93	0.93	0.93	0.93	0.93	-	502
Feb 7, 2025	0.93	0.93	0.93	0.93	0.93	-	7,847
Feb 6, 2025	0.91	0.93	0.91	0.93	0.93	-0.27%	1,127
Feb 5, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	1,239
Feb 4, 2025	0.90	0.93	0.90	0.93	0.93	-0.38%	2,980
Feb 3, 2025	0.93	0.93	0.93	0.93	0.93	-0.21%	3,497
Jan 31, 2025	0.93	0.93	0.93	0.93	0.93	-	56
Jan 30, 2025	0.93	0.93	0.93	0.93	0.93	0.32%	1,648
Jan 29, 2025	0.93	0.93	0.93	0.93	0.93	-0.11%	7,131
Jan 28, 2025	0.89	0.94	0.88	0.93	0.93	34.93%	27,389
Jan 27, 2025	0.69	0.69	0.69	0.69	0.69	-	734
Jan 24, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	446
Jan 23, 2025	0.67	0.67	0.67	0.67	0.67	-	352
Jan 22, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	5,261
Jan 21, 2025	0.66	0.66	0.66	0.66	0.66	-	414
Jan 17, 2025	0.66	0.66	0.66	0.66	0.66	-	112
Jan 16, 2025	0.66	0.66	0.66	0.66	0.66	-	617
Jan 15, 2025	0.66	0.66	0.66	0.66	0.66	-	906
Jan 14, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	640
Jan 13, 2025	0.65	0.65	0.65	0.65	0.65	-8.55%	367
Jan 10, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Jan 8, 2025	0.62	0.71	0.62	0.71	0.71	0.01%	2,566
Jan 7, 2025	0.74	0.74	0.03	0.71	0.71	-3.95%	5,696
Jan 6, 2025	0.74	0.74	0.74	0.74	0.74	-	670
Jan 3, 2025	0.75	0.75	0.74	0.74	0.74	-1.00%	1,582
Jan 2, 2025	0.75	0.75	0.75	0.75	0.75	1.01%	685
Dec 31, 2024	0.72	0.75	0.72	0.74	0.74	-0.67%	12,196
Dec 30, 2024	0.74	0.75	0.74	0.75	0.75	0.68%	1,739
Dec 27, 2024	0.74	0.74	0.74	0.74	0.74	-0.67%	2,086
Dec 26, 2024	0.74	0.75	0.74	0.75	0.75	0.68%	617
Dec 24, 2024	0.74	0.74	0.74	0.74	0.74	-0.34%	873
Dec 23, 2024	0.74	0.74	0.74	0.74	0.74	0.34%	2,080
Dec 20, 2024	0.74	0.74	0.74	0.74	0.74	-0.34%	841
Dec 19, 2024	0.74	0.74	0.74	0.74	0.74	-	1,351
Dec 18, 2024	0.74	0.74	0.74	0.74	0.74	-1.00%	890
Dec 17, 2024	0.75	0.80	0.75	0.75	0.75	-	11,617
Dec 16, 2024	0.75	0.75	0.75	0.75	0.75	-	5,130
Dec 13, 2024	0.75	0.75	0.75	0.75	0.75	-	1,221
Dec 12, 2024	0.72	0.75	0.72	0.75	0.75	-	1,723
Dec 11, 2024	0.75	0.75	0.75	0.75	0.75	-	5,420
Dec 10, 2024	0.75	0.75	0.75	0.75	0.75	-	804
Dec 9, 2024	0.72	0.75	0.72	0.75	0.75	3.45%	5,096
Dec 6, 2024	0.72	0.73	0.72	0.73	0.73	0.93%	2,119
Dec 5, 2024	0.72	0.72	0.72	0.72	0.72	0.46%	807
Dec 4, 2024	0.72	0.72	0.72	0.72	0.72	-	1,561
Dec 3, 2024	0.72	0.72	0.72	0.72	0.72	-0.69%	579
Dec 2, 2024	0.72	0.72	0.72	0.72	0.72	-	906
Nov 29, 2024	0.72	0.72	0.72	0.72	0.72	-	1,355
Nov 27, 2024	0.72	0.72	0.72	0.72	0.72	-	1,524
Nov 26, 2024	0.72	0.72	0.72	0.72	0.72	-	742
Nov 25, 2024	0.72	0.72	0.72	0.72	0.72	0.70%	1,274
Nov 22, 2024	0.72	0.72	0.72	0.72	0.72	-	2,521
Nov 21, 2024	0.72	0.72	0.72	0.72	0.72	-	221
Nov 20, 2024	0.72	0.72	0.72	0.72	0.72	-	144
Nov 19, 2024	0.72	0.72	0.72	0.72	0.72	0.70%	801
Nov 18, 2024	0.71	0.71	0.71	0.71	0.71	-0.35%	423
Nov 15, 2024	0.71	0.71	0.71	0.71	0.71	0.35%	540
Nov 14, 2024	0.70	0.71	0.70	0.71	0.71	-	5,491
Nov 13, 2024	0.74	0.74	0.71	0.71	0.71	-4.05%	6,262
Nov 12, 2024	0.74	0.74	0.74	0.74	0.74	-	733
Nov 11, 2024	0.74	0.74	0.74	0.74	0.74	-	2,435
Nov 8, 2024	0.74	0.74	0.74	0.74	0.74	-	1,100
Nov 7, 2024	0.74	0.74	0.74	0.74	0.74	-	991
Nov 6, 2024	0.73	0.74	0.73	0.74	0.74	1.37%	1,545
Nov 5, 2024	0.73	0.73	0.73	0.73	0.73	-1.35%	338
Nov 4, 2024	0.74	0.74	0.74	0.74	0.74	2.78%	1,971
Nov 1, 2024	0.72	0.72	0.72	0.72	0.72	-	127
Oct 31, 2024	0.72	0.72	0.72	0.72	0.72	-	98
Oct 30, 2024	0.72	0.72	0.72	0.72	0.72	-	618
Oct 29, 2024	0.72	0.72	0.72	0.72	0.72	-	878
Oct 28, 2024	0.71	0.72	0.71	0.72	0.72	1.41%	8,509
Oct 25, 2024	0.71	0.71	0.71	0.71	0.71	-	672
Oct 24, 2024	0.71	0.71	0.71	0.71	0.71	-	273
Oct 23, 2024	0.71	0.71	0.71	0.71	0.71	-	495
Oct 22, 2024	0.71	0.71	0.71	0.71	0.71	-	195
Oct 21, 2024	0.71	0.71	0.71	0.71	0.71	-	1,084
Oct 18, 2024	0.71	0.71	0.71	0.71	0.71	-	611
Oct 17, 2024	0.73	0.73	0.70	0.71	0.71	-2.91%	2,062
Oct 16, 2024	0.73	0.74	0.73	0.73	0.73	-0.50%	11,240
Oct 15, 2024	0.74	0.74	0.74	0.74	0.74	-	56
Oct 14, 2024	0.74	0.74	0.73	0.74	0.74	-	4,860
Oct 11, 2024	0.74	0.74	0.74	0.74	0.74	0.68%	1,319
Oct 10, 2024	0.73	0.73	0.73	0.73	0.73	-	84
Oct 9, 2024	0.73	0.73	0.73	0.73	0.73	-0.68%	233
Oct 8, 2024	0.74	0.74	0.74	0.74	0.74	-	655
Oct 7, 2024	0.73	0.74	0.73	0.74	0.74	0.68%	4,475
Oct 4, 2024	0.74	0.74	0.73	0.73	0.73	-0.68%	1,632

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.