Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.08	0.12	0.08	0.12	0.12	-2.09%	127,636
Aug 19, 2026	0.13	0.13	0.08	0.12	0.12	-13.20%	133,880
Aug 18, 2026	0.15	0.15	0.10	0.14	0.14	-13.81%	508,157
Aug 17, 2026	0.17	0.21	0.16	0.16	0.16	-44.06%	6,519,413
Aug 14, 2026	0.31	0.31	0.29	0.29	0.29	-7.74%	56,212
Aug 13, 2026	0.31	0.32	0.31	0.31	0.31	1.87%	4,241
Aug 12, 2026	0.31	0.33	0.29	0.30	0.30	-0.26%	47,296
Aug 11, 2026	0.32	0.35	0.31	0.31	0.31	-9.22%	77,981
Aug 10, 2026	0.29	0.36	0.29	0.34	0.34	11.29%	246,804
Aug 7, 2026	0.29	0.31	0.28	0.30	0.30	-4.43%	60,909
Aug 6, 2026	0.30	0.33	0.29	0.32	0.32	1.77%	148,123
Aug 5, 2026	0.32	0.34	0.31	0.31	0.31	-5.99%	370,478
Aug 4, 2026	0.33	0.36	0.27	0.33	0.33	-2.60%	242,587
Aug 3, 2026	0.34	0.38	0.32	0.34	0.34	-3.66%	201,920
Jul 31, 2026	0.37	0.40	0.35	0.35	0.35	-8.33%	134,914
Jul 30, 2026	0.44	0.44	0.37	0.38	0.38	-10.34%	162,120
Jul 29, 2026	0.42	0.45	0.40	0.43	0.43	-0.14%	75,013
Jul 28, 2026	0.46	0.46	0.40	0.43	0.43	-7.04%	180,045
Jul 27, 2026	0.49	0.49	0.44	0.46	0.46	-3.67%	90,382
Jul 24, 2026	0.47	0.50	0.45	0.48	0.48	-2.64%	1,915,130
Jul 23, 2026	0.49	0.50	0.46	0.49	0.49	-2.05%	86,877
Jul 22, 2026	0.49	0.51	0.47	0.50	0.50	-0.83%	147,418
Jul 21, 2026	0.50	0.52	0.47	0.51	0.51	1.60%	147,365
Jul 20, 2026	0.46	0.52	0.45	0.50	0.50	4.81%	258,014
Jul 17, 2026	0.42	0.51	0.41	0.48	0.48	11.46%	713,553
Jul 16, 2026	0.43	0.52	0.41	0.43	0.43	-2.36%	1,255,547
Jul 15, 2026	0.42	0.45	0.40	0.44	0.44	1.63%	728,396
Jul 14, 2026	0.41	0.46	0.37	0.43	0.43	-27.50%	3,500,329
Jul 13, 2026	0.53	0.75	0.47	0.59	0.59	48.87%	154,782,497
Jul 10, 2026	0.43	0.49	0.35	0.40	0.40	6.75%	33,106,382
Jul 9, 2026	0.40	0.44	0.37	0.37	0.37	1.11%	98,954
Jul 8, 2026	0.43	0.43	0.37	0.37	0.37	-14.12%	3,121
Jul 7, 2026	0.37	0.43	0.37	0.43	0.43	-0.05%	419
Jul 6, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	10,759
Jul 2, 2026	0.40	0.43	0.37	0.42	0.42	-2.35%	40,196
Jul 1, 2026	0.38	0.45	0.38	0.43	0.43	-1.08%	2,068
Jun 30, 2026	0.44	0.45	0.42	0.43	0.43	-0.96%	9,926
Jun 29, 2026	0.44	0.45	0.39	0.44	0.44	0.99%	14,711
Jun 26, 2026	0.48	0.48	0.43	0.43	0.43	-4.88%	6,629
Jun 25, 2026	0.46	0.50	0.42	0.46	0.46	9.15%	20,680
Jun 24, 2026	0.41	0.52	0.39	0.42	0.42	-3.29%	21,670
Jun 23, 2026	0.44	0.46	0.43	0.43	0.43	-1.62%	13,677
Jun 22, 2026	0.43	0.50	0.42	0.44	0.44	7.34%	50,737
Jun 18, 2026	0.41	0.41	0.40	0.41	0.41	-3.32%	1,372
Jun 17, 2026	0.45	0.45	0.42	0.42	0.42	-5.36%	6,281
Jun 16, 2026	0.48	0.48	0.42	0.45	0.45	-11.27%	28,652
Jun 15, 2026	0.46	0.51	0.46	0.51	0.51	10.94%	11,078
Jun 12, 2026	0.47	0.49	0.46	0.46	0.46	-10.75%	16,166
Jun 11, 2026	0.48	0.55	0.46	0.51	0.51	2.00%	88,955
Jun 10, 2026	0.42	0.57	0.41	0.50	0.50	14.94%	387,707