Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.41	0.53	0.41	0.47	0.47	4.49%	64,552
May 18, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	28,742
May 15, 2026	0.36	0.44	0.36	0.43	0.43	12.13%	13,445
May 14, 2026	0.40	0.44	0.38	0.38	0.38	-10.86%	38,053
May 13, 2026	0.40	0.44	0.40	0.43	0.43	7.50%	26,063
May 12, 2026	0.36	0.40	0.36	0.40	0.40	11.08%	5,068
May 11, 2026	0.40	0.40	0.35	0.36	0.36	-9.70%	52,559
May 8, 2026	0.39	0.40	0.34	0.40	0.40	-0.03%	22,523
May 7, 2026	0.40	0.40	0.38	0.40	0.40	-0.25%	8,318
May 6, 2026	0.36	0.40	0.36	0.40	0.40	3.87%	4,161
May 5, 2026	0.36	0.39	0.34	0.39	0.39	1.32%	5,088
May 4, 2026	0.31	0.39	0.31	0.38	0.38	3.20%	10,156
May 1, 2026	0.37	0.37	0.35	0.37	0.37	8.29%	6,559
Apr 30, 2026	0.37	0.37	0.34	0.34	0.34	-1.79%	9,211
Apr 29, 2026	0.39	0.39	0.34	0.35	0.35	-9.73%	24,753
Apr 28, 2026	0.33	0.39	0.33	0.38	0.38	15.69%	15,033
Apr 27, 2026	0.38	0.38	0.33	0.33	0.33	-5.29%	15,008
Apr 24, 2026	0.38	0.39	0.34	0.35	0.35	-5.41%	2,510
Apr 23, 2026	0.32	0.38	0.32	0.37	0.37	3.35%	6,853
Apr 22, 2026	0.35	0.38	0.35	0.36	0.36	1.70%	9,430
Apr 21, 2026	0.36	0.37	0.34	0.35	0.35	-4.32%	15,246
Apr 20, 2026	0.37	0.37	0.35	0.37	0.37	-0.84%	12,255
Apr 17, 2026	0.37	0.38	0.36	0.37	0.37	-2.70%	6,296
Apr 16, 2026	0.36	0.40	0.36	0.38	0.38	8.76%	14,170
Apr 15, 2026	0.36	0.40	0.35	0.35	0.35	-8.56%	31,583
Apr 14, 2026	0.40	0.40	0.36	0.38	0.38	6.50%	19,208
Apr 13, 2026	0.38	0.39	0.35	0.36	0.36	-7.69%	36,715
Apr 10, 2026	0.41	0.41	0.38	0.39	0.39	1.75%	5,029
Apr 9, 2026	0.41	0.41	0.38	0.38	0.38	-3.79%	15,696
Apr 8, 2026	0.40	0.41	0.40	0.40	0.40	-0.75%	5,291
Apr 7, 2026	0.41	0.43	0.40	0.40	0.40	1.08%	25,725
Apr 6, 2026	0.39	0.40	0.39	0.40	0.40	-1.24%	24,949
Apr 2, 2026	0.45	0.45	0.39	0.40	0.40	-1.93%	21,681
Apr 1, 2026	0.42	0.46	0.40	0.41	0.41	-0.51%	47,521
Mar 31, 2026	0.40	0.45	0.40	0.41	0.41	3.03%	16,257
Mar 30, 2026	0.39	0.46	0.39	0.40	0.40	4.36%	40,319
Mar 27, 2026	0.44	0.53	0.38	0.38	0.38	-15.78%	15,809
Mar 26, 2026	0.49	0.51	0.46	0.46	0.46	-10.75%	13,091
Mar 25, 2026	0.52	0.54	0.42	0.51	0.51	-0.02%	91,425
Mar 24, 2026	0.53	0.54	0.51	0.51	0.51	-4.33%	5,217
Mar 23, 2026	0.53	0.55	0.53	0.53	0.53	-0.24%	12,601