Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.79	0.84	0.70	0.79	0.79	1.47%	211,043
Dec 18, 2025	0.64	0.83	0.61	0.77	0.77	24.98%	363,590
Dec 17, 2025	0.71	0.75	0.61	0.62	0.62	-10.39%	146,151
Dec 16, 2025	0.91	0.91	0.62	0.69	0.69	-26.00%	490,519
Dec 15, 2025	0.96	1.04	0.90	0.93	0.93	0.53%	452,999
Dec 12, 2025	0.77	0.95	0.72	0.93	0.93	13.39%	598,171
Dec 11, 2025	0.73	0.88	0.73	0.82	0.82	9.37%	657,650
Dec 10, 2025	0.60	0.76	0.60	0.75	0.75	23.23%	581,881
Dec 9, 2025	0.60	0.67	0.58	0.61	0.61	-1.47%	285,378
Dec 8, 2025	0.58	0.65	0.58	0.62	0.62	2.75%	171,593
Dec 5, 2025	0.54	0.64	0.54	0.60	0.60	9.18%	434,149
Dec 4, 2025	0.46	0.59	0.43	0.55	0.55	16.16%	526,881
Dec 3, 2025	0.39	0.49	0.39	0.47	0.47	7.61%	558,685
Dec 2, 2025	0.39	0.55	0.38	0.44	0.44	14.29%	9,300,841
Dec 1, 2025	0.40	0.41	0.38	0.39	0.39	-6.03%	102,875
Nov 28, 2025	0.39	0.41	0.37	0.41	0.41	7.36%	122,277
Nov 26, 2025	0.40	0.40	0.36	0.38	0.38	-6.31%	207,284
Nov 25, 2025	0.37	0.42	0.37	0.41	0.41	6.62%	381,851
Nov 24, 2025	0.31	0.51	0.30	0.38	0.38	24.63%	8,479,321
Nov 21, 2025	0.30	0.36	0.30	0.31	0.31	1.26%	192,289
Nov 20, 2025	0.34	0.36	0.29	0.30	0.30	-9.96%	429,305
Nov 19, 2025	0.40	0.42	0.33	0.34	0.34	-16.39%	568,991
Nov 18, 2025	0.46	0.50	0.40	0.40	0.40	-13.42%	478,254
Nov 17, 2025	0.47	0.48	0.40	0.46	0.46	0.69%	284,052
Nov 14, 2025	0.48	0.50	0.42	0.46	0.46	-1.98%	154,203
Nov 13, 2025	0.48	0.49	0.47	0.47	0.47	-1.98%	57,265
Nov 12, 2025	0.46	0.50	0.46	0.48	0.48	1.07%	114,172
Nov 11, 2025	0.46	0.48	0.46	0.47	0.47	0.74%	47,450
Nov 10, 2025	0.47	0.50	0.44	0.47	0.47	-1.87%	200,317
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%	61,534
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