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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | 0.84% | 430,711 |
| Jul 18, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.61 | -4.01% | 672,925 |
| Jul 17, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 10.52% | 2,120,006 |
| Jul 16, 2025 | 0.57 | 0.97 | 0.57 | 0.58 | 0.58 | 1.32% | 19,483,028 |
| Jul 15, 2025 | 0.62 | 0.66 | 0.53 | 0.57 | 0.57 | -12.68% | 463,238 |
| Jul 14, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | -4.43% | 334,317 |
| Jul 11, 2025 | 0.69 | 0.71 | 0.65 | 0.68 | 0.68 | -2.86% | 311,133 |
| Jul 10, 2025 | 0.67 | 0.73 | 0.67 | 0.70 | 0.70 | - | 263,818 |
| Jul 9, 2025 | 0.75 | 0.77 | 0.66 | 0.70 | 0.70 | -6.67% | 373,823 |
| Jul 8, 2025 | 0.65 | 0.78 | 0.65 | 0.75 | 0.75 | 11.06% | 745,580 |
| Jul 7, 2025 | 0.71 | 0.75 | 0.64 | 0.68 | 0.68 | -4.10% | 623,283 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.67 | 0.70 | 0.70 | -23.46% | 1,315,446 |
| 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 |