Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.48	0.49	0.45	0.47	0.47	-3.43%	32,112
Feb 19, 2026	0.52	0.52	0.49	0.49	0.49	-6.91%	2,796
Feb 18, 2026	0.52	0.52	0.50	0.52	0.52	1.51%	10,061
Feb 17, 2026	0.55	0.55	0.52	0.52	0.52	-3.74%	1,521
Feb 13, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	1,076
Feb 12, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	3,829
Feb 11, 2026	0.53	0.55	0.52	0.53	0.53	-8.83%	13,278
Feb 10, 2026	0.55	0.68	0.55	0.58	0.58	5.69%	42,840
Feb 9, 2026	0.55	0.58	0.55	0.55	0.55	4.76%	16,524
Feb 6, 2026	0.49	0.62	0.48	0.53	0.53	-7.08%	33,088
Feb 5, 2026	0.63	0.64	0.57	0.57	0.57	-9.61%	13,902
Feb 4, 2026	0.69	0.69	0.62	0.63	0.63	-7.46%	17,768
Feb 3, 2026	0.71	0.74	0.65	0.68	0.68	-6.76%	10,153
Feb 2, 2026	0.70	0.74	0.70	0.72	0.72	-4.04%	26,701
Jan 30, 2026	0.75	0.76	0.70	0.76	0.76	-4.20%	26,710
Jan 29, 2026	0.76	0.80	0.72	0.79	0.79	-3.05%	72,331
Jan 28, 2026	0.82	0.86	0.74	0.81	0.81	2.25%	70,692
Jan 27, 2026	0.75	0.85	0.70	0.80	0.80	6.70%	215,722
Jan 26, 2026	0.73	0.76	0.71	0.75	0.75	0.66%	22,957
Jan 23, 2026	0.80	0.80	0.74	0.74	0.74	-4.09%	9,026
Jan 22, 2026	0.85	0.85	0.77	0.77	0.77	-1.47%	15,885
Jan 21, 2026	0.81	0.83	0.74	0.78	0.78	-6.09%	36,416
Jan 20, 2026	0.70	0.88	0.70	0.83	0.83	11.21%	102,298
Jan 16, 2026	0.81	0.81	0.75	0.75	0.75	-1.55%	14,105
Jan 15, 2026	0.81	0.81	0.76	0.76	0.76	-4.42%	12,121
Jan 14, 2026	0.78	0.82	0.72	0.80	0.80	3.37%	108,063
Jan 13, 2026	0.82	0.84	0.77	0.77	0.77	-7.65%	27,914
Jan 12, 2026	0.80	0.85	0.80	0.83	0.83	1.82%	32,896
Jan 9, 2026	0.85	0.88	0.81	0.82	0.82	-6.51%	19,979
Jan 8, 2026	0.98	0.98	0.86	0.88	0.88	-10.85%	47,989
Jan 7, 2026	0.99	1.01	0.95	0.98	0.98	0.15%	116,118
Jan 6, 2026	0.96	1.04	0.93	0.98	0.98	0.49%	251,917
Jan 5, 2026	0.83	1.00	0.81	0.98	0.98	17.80%	358,466
Jan 2, 2026	0.78	0.95	0.72	0.83	0.83	7.93%	218,550
Dec 31, 2025	0.78	0.82	0.74	0.77	0.77	3.35%	27,232
Dec 30, 2025	0.78	0.78	0.70	0.74	0.74	-4.65%	52,565
Dec 29, 2025	0.84	0.84	0.78	0.78	0.78	-7.12%	31,848
Dec 26, 2025	0.89	0.90	0.83	0.84	0.84	-4.77%	36,046
Dec 24, 2025	0.84	0.91	0.84	0.88	0.88	2.81%	118,771
Dec 23, 2025	0.77	0.87	0.77	0.86	0.86	9.10%	255,479
Dec 22, 2025	0.77	0.83	0.75	0.79	0.79	0.13%	172,521
Dec 19, 2025	0.79	0.84	0.70	0.79	0.79	1.47%	211,147
Dec 18, 2025	0.64	0.83	0.61	0.77	0.77	24.98%	363,963
Dec 17, 2025	0.71	0.75	0.61	0.62	0.62	-10.39%	149,402
Dec 16, 2025	0.91	0.91	0.62	0.69	0.69	-26.00%	501,537
Dec 15, 2025	0.96	1.04	0.90	0.93	0.93	0.53%	454,339
Dec 12, 2025	0.77	0.95	0.72	0.93	0.93	13.39%	600,492
Dec 11, 2025	0.73	0.88	0.73	0.82	0.82	9.37%	669,398
Dec 10, 2025	0.60	0.76	0.60	0.75	0.75	23.23%	601,546
Dec 9, 2025	0.60	0.67	0.58	0.61	0.61	-1.47%	286,836