Fast Track Group (FTRK)
NASDAQ: FTRK · Real-Time Price · USD
0.4693
-0.0107 (-2.23%)
At close: Sep 8, 2025, 4:00 PM
0.4534
-0.0159 (-3.39%)
After-hours: Sep 8, 2025, 7:24 PM EDT
Fast Track Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |