Fast Track Group (FTRK)
NASDAQ: FTRK · Real-Time Price · USD
0.5190
-0.0005 (-0.10%)
At close: Oct 20, 2025, 4:00 PM EDT
0.5190
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:00 PM EDT
Fast Track Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.47 | 0.52 | 0.45 | 0.52 | 0.52 | 7.31% | 88,466 |
Oct 16, 2025 | 0.52 | 0.56 | 0.47 | 0.48 | 0.48 | -5.10% | 158,993 |
Oct 15, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 3.89% | 71,510 |
Oct 14, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.95% | 83,112 |
Oct 13, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -0.16% | 81,883 |
Oct 10, 2025 | 0.52 | 0.54 | 0.47 | 0.49 | 0.49 | -8.68% | 236,249 |
Oct 9, 2025 | 0.53 | 0.57 | 0.52 | 0.53 | 0.53 | 0.02% | 121,460 |
Oct 8, 2025 | 0.53 | 0.57 | 0.52 | 0.53 | 0.53 | -0.28% | 181,551 |
Oct 7, 2025 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | 1.12% | 138,881 |
Oct 6, 2025 | 0.56 | 0.58 | 0.52 | 0.53 | 0.53 | -8.03% | 169,121 |
Oct 3, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | -0.57% | 152,154 |
Oct 2, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -3.55% | 111,103 |
Oct 1, 2025 | 0.59 | 0.60 | 0.55 | 0.60 | 0.60 | 9.05% | 98,841 |
Sep 30, 2025 | 0.58 | 0.59 | 0.52 | 0.55 | 0.55 | -7.47% | 182,243 |
Sep 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -4.10% | 106,508 |
Sep 26, 2025 | 0.60 | 0.65 | 0.58 | 0.62 | 0.62 | -0.45% | 154,199 |
Sep 25, 2025 | 0.61 | 0.65 | 0.58 | 0.62 | 0.62 | -1.77% | 181,222 |
Sep 24, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.63 | -2.46% | 114,528 |
Sep 23, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 3.57% | 178,221 |
Sep 22, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | 1.19% | 237,298 |
Sep 19, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | -0.56% | 183,818 |
Sep 18, 2025 | 0.59 | 0.67 | 0.58 | 0.62 | 0.62 | 7.50% | 223,203 |
Sep 17, 2025 | 0.65 | 0.66 | 0.57 | 0.58 | 0.58 | -10.49% | 322,292 |
Sep 16, 2025 | 0.61 | 0.70 | 0.57 | 0.65 | 0.65 | 6.25% | 955,207 |
Sep 15, 2025 | 0.55 | 0.63 | 0.53 | 0.61 | 0.61 | 5.16% | 410,425 |
Sep 12, 2025 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -0.91% | 78,913 |
Sep 11, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | -0.78% | 375,977 |
Sep 10, 2025 | 0.56 | 0.59 | 0.52 | 0.59 | 0.59 | 11.30% | 681,754 |
Sep 9, 2025 | 0.45 | 0.55 | 0.45 | 0.53 | 0.53 | 12.93% | 506,553 |
Sep 8, 2025 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | -2.23% | 92,421 |
Sep 5, 2025 | 0.51 | 0.51 | 0.45 | 0.48 | 0.48 | -2.04% | 139,952 |
Sep 4, 2025 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 3.07% | 105,631 |
Sep 3, 2025 | 0.51 | 0.53 | 0.47 | 0.48 | 0.48 | -8.58% | 171,779 |
Sep 2, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 65,068 |
Aug 29, 2025 | 0.59 | 0.60 | 0.51 | 0.52 | 0.52 | -11.86% | 233,048 |
Aug 28, 2025 | 0.53 | 0.60 | 0.52 | 0.59 | 0.59 | 15.69% | 573,581 |
Aug 27, 2025 | 0.47 | 0.56 | 0.47 | 0.51 | 0.51 | 4.29% | 353,516 |
Aug 26, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 11.16% | 223,189 |
Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -4.20% | 89,380 |
Aug 22, 2025 | 0.42 | 0.48 | 0.42 | 0.46 | 0.46 | 4.84% | 94,195 |
Aug 21, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 2.07% | 26,449 |
Aug 20, 2025 | 0.47 | 0.47 | 0.40 | 0.43 | 0.43 | -11.36% | 82,624 |
Aug 19, 2025 | 0.53 | 0.53 | 0.46 | 0.48 | 0.48 | 0.12% | 109,424 |
Aug 18, 2025 | 0.43 | 0.50 | 0.42 | 0.48 | 0.48 | 12.23% | 228,555 |
Aug 15, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | 4.79% | 331,667 |
Aug 14, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -6.46% | 219,017 |
Aug 13, 2025 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | 2.21% | 549,898 |
Aug 12, 2025 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -9.66% | 488,939 |
Aug 11, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | -1.86% | 188,952 |
Aug 8, 2025 | 0.44 | 0.51 | 0.42 | 0.49 | 0.49 | 8.72% | 353,738 |