Fast Track Group (FTRK)
NASDAQ: FTRK · Real-Time Price · USD
0.5670
-0.0274 (-4.61%)
Sep 30, 2025, 10:44 AM EDT - Market open
Fast Track Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.58 | 0.59 | 0.58 | 0.55 | - | -8.23% | 63,822 |
| 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 |
| Aug 7, 2025 | 0.55 | 0.55 | 0.41 | 0.45 | 0.45 | -20.34% | 1,483,761 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -5.08% | 53,254 |
| Aug 5, 2025 | 0.57 | 0.60 | 0.51 | 0.59 | 0.59 | 2.40% | 89,073 |
| Aug 4, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 1.25% | 44,754 |
| Aug 1, 2025 | 0.58 | 0.60 | 0.50 | 0.57 | 0.57 | -5.15% | 259,137 |
| Jul 31, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -3.49% | 196,160 |
| Jul 30, 2025 | 0.57 | 0.64 | 0.57 | 0.62 | 0.62 | -4.35% | 93,322 |
| Jul 29, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 1.56% | 201,134 |
| Jul 28, 2025 | 0.61 | 0.67 | 0.60 | 0.64 | 0.64 | 3.04% | 350,844 |
| Jul 25, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 0.18% | 221,839 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | 3.16% | 165,365 |
| Jul 23, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -4.54% | 255,803 |
| Jul 22, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 2.36% | 328,060 |