Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.40	0.44	0.40	0.43	0.43	7.50%	25,951
May 12, 2026	0.36	0.40	0.36	0.40	0.40	11.08%	5,066
May 11, 2026	0.40	0.40	0.35	0.36	0.36	-9.70%	52,357
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%	8,011
May 6, 2026	0.36	0.40	0.36	0.40	0.40	3.87%	4,160
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%	6,304
Apr 30, 2026	0.37	0.37	0.34	0.34	0.34	-1.79%	9,207
Apr 29, 2026	0.39	0.39	0.34	0.35	0.35	-9.73%	24,752
Apr 28, 2026	0.33	0.39	0.33	0.38	0.38	15.69%	14,521
Apr 27, 2026	0.38	0.38	0.33	0.33	0.33	-5.29%	14,934
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%	6,846
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%	6,249
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%	19,185
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%	15,495
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%	25,450
Apr 6, 2026	0.39	0.40	0.39	0.40	0.40	-1.24%	23,984
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
Mar 20, 2026	0.59	0.64	0.53	0.53	0.53	-7.86%	34,863
Mar 19, 2026	0.65	0.65	0.58	0.58	0.58	-6.45%	33,854
Mar 18, 2026	0.67	0.68	0.61	0.62	0.62	5.08%	53,314
Mar 17, 2026	0.62	0.63	0.57	0.59	0.59	-6.90%	38,862
Mar 16, 2026	0.67	0.68	0.58	0.63	0.63	10.42%	191,844
Mar 13, 2026	0.59	0.60	0.52	0.57	0.57	-4.35%	37,411
Mar 12, 2026	0.62	0.69	0.58	0.60	0.60	3.99%	220,205
Mar 11, 2026	0.52	0.65	0.51	0.58	0.58	9.55%	299,839
Mar 10, 2026	0.61	0.62	0.50	0.53	0.53	-15.08%	70,947
Mar 9, 2026	0.66	0.70	0.51	0.62	0.62	3.04%	355,434
Mar 6, 2026	0.55	0.63	0.55	0.60	0.60	8.71%	51,350
Mar 5, 2026	0.50	0.66	0.48	0.55	0.55	15.96%	670,509
Mar 4, 2026	0.43	0.50	0.43	0.48	0.48	3.80%	69,418