Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	60,038
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
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