Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.39	0.41	0.37	0.41	0.41	7.36%	122,277
Nov 26, 2025	0.40	0.40	0.36	0.38	0.38	-6.31%	207,284
Nov 25, 2025	0.37	0.42	0.37	0.41	0.41	6.62%	381,851
Nov 24, 2025	0.31	0.51	0.30	0.38	0.38	24.63%	8,479,321
Nov 21, 2025	0.30	0.36	0.30	0.31	0.31	1.26%	192,289
Nov 20, 2025	0.34	0.36	0.29	0.30	0.30	-9.96%	429,305
Nov 19, 2025	0.40	0.42	0.33	0.34	0.34	-16.39%	568,991
Nov 18, 2025	0.46	0.50	0.40	0.40	0.40	-13.42%	478,254
Nov 17, 2025	0.47	0.48	0.40	0.46	0.46	0.69%	284,052
Nov 14, 2025	0.48	0.50	0.42	0.46	0.46	-1.98%	154,203
Nov 13, 2025	0.48	0.49	0.47	0.47	0.47	-1.98%	57,265
Nov 12, 2025	0.46	0.50	0.46	0.48	0.48	1.07%	114,172
Nov 11, 2025	0.46	0.48	0.46	0.47	0.47	0.74%	47,450
Nov 10, 2025	0.47	0.50	0.44	0.47	0.47	-1.87%	200,317
Nov 7, 2025	0.42	0.52	0.40	0.48	0.48	13.54%	737,609
Nov 6, 2025	0.43	0.44	0.42	0.42	0.42	-3.51%	74,164
Nov 5, 2025	0.42	0.44	0.42	0.44	0.44	1.34%	61,534
Nov 4, 2025	0.43	0.44	0.42	0.43	0.43	-6.00%	219,770
Nov 3, 2025	0.48	0.49	0.44	0.46	0.46	-6.41%	175,782
Oct 31, 2025	0.48	0.52	0.46	0.49	0.49	0.57%	272,149
Oct 30, 2025	0.45	0.49	0.43	0.49	0.49	6.33%	1,001,913
Oct 29, 2025	0.45	0.48	0.45	0.46	0.46	0.20%	156,237
Oct 28, 2025	0.46	0.48	0.45	0.46	0.46	-5.85%	181,737
Oct 27, 2025	0.49	0.49	0.48	0.49	0.49	-0.51%	384,746
Oct 24, 2025	0.49	0.49	0.47	0.49	0.49	-1.51%	52,420
Oct 23, 2025	0.50	0.50	0.49	0.50	0.50	1.74%	20,915
Oct 22, 2025	0.50	0.53	0.45	0.49	0.49	-9.16%	132,576
Oct 21, 2025	0.55	0.55	0.50	0.54	0.54	3.72%	55,057
Oct 20, 2025	0.50	0.52	0.49	0.52	0.52	-0.10%	58,619
Oct 17, 2025	0.47	0.52	0.45	0.52	0.52	7.31%	91,266
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