Fast Track Group (FTRK)
NASDAQ: FTRK · Real-Time Price · USD
0.6400
+0.0189 (3.04%)
Jul 28, 2025, 4:00 PM - Market closed

Fast Track Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20250.610.670.600.640.643.04%350,844
Jul 25, 20250.600.640.600.620.620.18%221,839
Jul 24, 20250.630.630.590.620.623.16%165,365
Jul 23, 20250.580.610.580.600.60-4.54%255,803
Jul 22, 20250.610.650.610.630.632.36%328,060
Jul 21, 20250.640.640.590.620.620.84%430,711
Jul 18, 20250.600.630.580.610.61-4.01%672,925
Jul 17, 20250.610.650.610.640.6410.52%2,120,006
Jul 16, 20250.570.970.570.580.581.32%19,483,028
Jul 15, 20250.620.660.530.570.57-12.68%463,238
Jul 14, 20250.650.670.620.650.65-4.43%334,317
Jul 11, 20250.690.710.650.680.68-2.86%311,133
Jul 10, 20250.670.730.670.700.70-263,818
Jul 9, 20250.750.770.660.700.70-6.67%373,823
Jul 8, 20250.650.780.650.750.7511.06%745,580
Jul 7, 20250.710.750.640.680.68-4.10%623,283
Jul 3, 20250.920.930.670.700.70-23.46%1,315,446
Jul 2, 20251.001.000.900.920.92-5.15%496,183
Jul 1, 20251.071.080.960.970.97-9.35%542,864
Jun 30, 20250.991.110.821.071.078.08%1,065,843
Jun 27, 20251.351.410.960.990.99-30.28%2,485,012
Jun 26, 20251.631.641.181.421.42-14.46%2,316,829
Jun 25, 20252.492.671.351.661.66-33.60%8,474,816
Jun 24, 20256.306.702.502.502.50-60.38%8,025,108
Jun 23, 20256.526.696.096.316.31-1.41%2,134,903
Jun 20, 20255.906.505.356.406.407.02%241,668
Jun 18, 20256.076.665.315.985.98-4.78%1,609,778
Jun 17, 20255.596.405.246.286.287.90%2,831,728
Jun 16, 20254.586.304.505.825.8226.96%774,247
Jun 13, 20254.304.724.084.584.585.62%188,924
Jun 12, 20254.214.694.104.344.343.09%3,775,600
Jun 11, 20254.024.284.014.214.213.19%429,655
Jun 10, 20254.414.563.754.084.08-3.09%3,327,140
Jun 9, 20254.614.893.734.214.21-12.47%128,585
Jun 6, 20254.795.154.544.814.810.21%232,152
Jun 5, 20255.535.724.104.804.80-14.13%180,940
Jun 4, 20256.587.084.705.595.59-22.25%370,252
Jun 3, 20254.929.694.927.197.1946.14%5,203,647
Jun 2, 20254.505.074.284.924.921.44%1,164,818
May 30, 20254.354.974.284.854.8510.48%6,511,206
May 29, 20254.194.393.904.394.396.04%2,086,655
May 28, 20254.054.514.004.144.143.76%3,467,631
May 27, 20253.404.023.403.993.9921.65%292,622