Fast Track Group (FTRK)
NASDAQ: FTRK · Real-Time Price · USD
0.7042
-0.2158 (-23.46%)
At close: Jul 3, 2025, 1:00 PM
0.7499
+0.0457 (6.49%)
After-hours: Jul 3, 2025, 4:58 PM EDT
Fast Track Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.92 | 0.93 | 0.67 | 0.70 | 0.70 | -23.46% | 1,267,372 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -5.15% | 496,183 |
| Jul 1, 2025 | 1.07 | 1.08 | 0.96 | 0.97 | 0.97 | -9.35% | 542,864 |
| Jun 30, 2025 | 0.99 | 1.11 | 0.82 | 1.07 | 1.07 | 8.08% | 1,065,843 |
| Jun 27, 2025 | 1.35 | 1.41 | 0.96 | 0.99 | 0.99 | -30.28% | 2,485,012 |
| Jun 26, 2025 | 1.63 | 1.64 | 1.18 | 1.42 | 1.42 | -14.46% | 2,316,829 |
| Jun 25, 2025 | 2.49 | 2.67 | 1.35 | 1.66 | 1.66 | -33.60% | 8,474,816 |
| Jun 24, 2025 | 6.30 | 6.70 | 2.50 | 2.50 | 2.50 | -60.38% | 8,025,108 |
| Jun 23, 2025 | 6.52 | 6.69 | 6.09 | 6.31 | 6.31 | -1.41% | 2,134,903 |
| Jun 20, 2025 | 5.90 | 6.50 | 5.35 | 6.40 | 6.40 | 7.02% | 241,668 |
| Jun 18, 2025 | 6.07 | 6.66 | 5.31 | 5.98 | 5.98 | -4.78% | 1,609,778 |
| Jun 17, 2025 | 5.59 | 6.40 | 5.24 | 6.28 | 6.28 | 7.90% | 2,831,728 |
| Jun 16, 2025 | 4.58 | 6.30 | 4.50 | 5.82 | 5.82 | 26.96% | 774,247 |
| Jun 13, 2025 | 4.30 | 4.72 | 4.08 | 4.58 | 4.58 | 5.62% | 188,924 |
| Jun 12, 2025 | 4.21 | 4.69 | 4.10 | 4.34 | 4.34 | 3.09% | 3,775,600 |
| Jun 11, 2025 | 4.02 | 4.28 | 4.01 | 4.21 | 4.21 | 3.19% | 429,655 |
| Jun 10, 2025 | 4.41 | 4.56 | 3.75 | 4.08 | 4.08 | -3.09% | 3,327,140 |
| Jun 9, 2025 | 4.61 | 4.89 | 3.73 | 4.21 | 4.21 | -12.47% | 128,585 |
| Jun 6, 2025 | 4.79 | 5.15 | 4.54 | 4.81 | 4.81 | 0.21% | 232,152 |
| Jun 5, 2025 | 5.53 | 5.72 | 4.10 | 4.80 | 4.80 | -14.13% | 180,940 |
| Jun 4, 2025 | 6.58 | 7.08 | 4.70 | 5.59 | 5.59 | -22.25% | 370,252 |
| Jun 3, 2025 | 4.92 | 9.69 | 4.92 | 7.19 | 7.19 | 46.14% | 5,203,647 |
| Jun 2, 2025 | 4.50 | 5.07 | 4.28 | 4.92 | 4.92 | 1.44% | 1,164,818 |
| May 30, 2025 | 4.35 | 4.97 | 4.28 | 4.85 | 4.85 | 10.48% | 6,511,206 |
| May 29, 2025 | 4.19 | 4.39 | 3.90 | 4.39 | 4.39 | 6.04% | 2,086,655 |
| May 28, 2025 | 4.05 | 4.51 | 4.00 | 4.14 | 4.14 | 3.76% | 3,467,631 |
| May 27, 2025 | 3.40 | 4.02 | 3.40 | 3.99 | 3.99 | 21.65% | 292,622 |