Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.37	0.40	0.35	0.35	0.35	-8.33%	133,381
Jul 30, 2026	0.44	0.44	0.37	0.38	0.38	-10.34%	160,863
Jul 29, 2026	0.42	0.45	0.40	0.43	0.43	-0.14%	75,004
Jul 28, 2026	0.46	0.46	0.40	0.43	0.43	-7.04%	178,765
Jul 27, 2026	0.49	0.49	0.44	0.46	0.46	-3.67%	87,180
Jul 24, 2026	0.47	0.50	0.45	0.48	0.48	-2.64%	1,904,314
Jul 23, 2026	0.49	0.50	0.46	0.49	0.49	-2.05%	84,747
Jul 22, 2026	0.49	0.51	0.47	0.50	0.50	-0.83%	145,672
Jul 21, 2026	0.50	0.52	0.47	0.51	0.51	1.60%	145,951
Jul 20, 2026	0.46	0.52	0.45	0.50	0.50	4.81%	249,717
Jul 17, 2026	0.42	0.51	0.41	0.48	0.48	11.46%	672,933
Jul 16, 2026	0.43	0.52	0.41	0.43	0.43	-2.36%	1,226,726
Jul 15, 2026	0.42	0.45	0.40	0.44	0.44	1.63%	664,871
Jul 14, 2026	0.41	0.46	0.37	0.43	0.43	-27.50%	3,421,188
Jul 13, 2026	0.53	0.75	0.47	0.59	0.59	48.87%	153,330,668
Jul 10, 2026	0.43	0.49	0.35	0.40	0.40	6.75%	5,830,387
Jul 9, 2026	0.40	0.44	0.37	0.37	0.37	1.11%	15,404
Jul 8, 2026	0.43	0.43	0.37	0.37	0.37	-14.12%	3,059
Jul 7, 2026	0.37	0.43	0.37	0.43	0.43	-0.05%	419
Jul 6, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	10,758
Jul 2, 2026	0.40	0.43	0.37	0.42	0.42	-2.35%	39,946
Jul 1, 2026	0.38	0.45	0.38	0.43	0.43	-1.08%	2,068
Jun 30, 2026	0.44	0.45	0.42	0.43	0.43	-0.96%	9,926
Jun 29, 2026	0.44	0.45	0.39	0.44	0.44	0.99%	13,449
Jun 26, 2026	0.48	0.48	0.43	0.43	0.43	-4.88%	6,629
Jun 25, 2026	0.46	0.50	0.42	0.46	0.46	9.15%	19,980
Jun 24, 2026	0.41	0.52	0.39	0.42	0.42	-3.29%	21,670
Jun 23, 2026	0.44	0.46	0.43	0.43	0.43	-1.62%	13,677
Jun 22, 2026	0.43	0.50	0.42	0.44	0.44	7.34%	50,737
Jun 18, 2026	0.41	0.41	0.40	0.41	0.41	-3.32%	1,372
Jun 17, 2026	0.45	0.45	0.42	0.42	0.42	-5.36%	6,281
Jun 16, 2026	0.48	0.48	0.42	0.45	0.45	-11.27%	27,612
Jun 15, 2026	0.46	0.51	0.46	0.51	0.51	10.94%	11,078
Jun 12, 2026	0.47	0.49	0.46	0.46	0.46	-10.75%	15,696
Jun 11, 2026	0.48	0.55	0.46	0.51	0.51	2.00%	88,955
Jun 10, 2026	0.42	0.57	0.41	0.50	0.50	14.94%	386,916
Jun 9, 2026	0.50	0.50	0.40	0.44	0.44	-17.92%	47,690
Jun 8, 2026	0.50	0.54	0.43	0.53	0.53	-1.54%	247,610
Jun 5, 2026	0.46	0.55	0.38	0.54	0.54	8.75%	175,358
Jun 4, 2026	0.45	0.51	0.43	0.50	0.50	0.79%	7,280
Jun 3, 2026	0.50	0.50	0.46	0.49	0.49	1.72%	7,399
Jun 2, 2026	0.45	0.48	0.43	0.48	0.48	-0.04%	4,059
Jun 1, 2026	0.42	0.49	0.33	0.48	0.48	0.63%	20,943
May 29, 2026	0.49	0.49	0.41	0.48	0.48	-5.88%	25,305
May 28, 2026	0.47	0.53	0.46	0.51	0.51	8.05%	10,692
May 27, 2026	0.49	0.50	0.47	0.47	0.47	-2.88%	7,488
May 26, 2026	0.47	0.53	0.47	0.49	0.49	-6.54%	38,470
May 22, 2026	0.49	0.52	0.47	0.52	0.52	14.66%	11,986
May 21, 2026	0.45	0.50	0.45	0.45	0.45	-4.69%	15,395
May 20, 2026	0.47	0.53	0.40	0.48	0.48	1.23%	49,426