Skip to main content
Fast Track Group (FTRK)
NASDAQ: FTRK · Real-Time Price · USD
0.591
-0.011 (-1.88%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Fast Track Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.700.510.59--1.88%355,173
Mar 6, 20260.550.630.550.600.608.71%45,233
Mar 5, 20260.500.660.480.550.5515.96%665,129
Mar 4, 20260.430.500.430.480.483.80%69,404
Mar 3, 20260.460.460.460.460.464.52%457
Mar 2, 20260.420.500.420.440.44-6.36%47,306
Feb 27, 20260.550.550.470.470.472.17%20,915
Feb 26, 20260.500.510.460.460.46-14.83%24,394
Feb 25, 20260.500.630.500.540.54-6.09%16,256
Feb 24, 20260.570.600.560.580.583.36%4,576
Feb 23, 20260.470.560.470.560.5618.38%8,355
Feb 20, 20260.480.490.450.470.47-3.43%32,112
Feb 19, 20260.520.520.490.490.49-6.91%2,796
Feb 18, 20260.520.520.500.520.521.51%10,061
Feb 17, 20260.550.550.520.520.52-3.74%1,521
Feb 13, 20260.520.540.520.540.542.88%1,076
Feb 12, 20260.520.530.510.520.52-1.89%3,829
Feb 11, 20260.530.550.520.530.53-8.83%13,278
Feb 10, 20260.550.680.550.580.585.69%42,840
Feb 9, 20260.550.580.550.550.554.76%16,524
Feb 6, 20260.490.620.480.530.53-7.08%33,088
Feb 5, 20260.630.640.570.570.57-9.61%13,902
Feb 4, 20260.690.690.620.630.63-7.46%17,768
Feb 3, 20260.710.740.650.680.68-6.76%10,153
Feb 2, 20260.700.740.700.720.72-4.04%26,701
Jan 30, 20260.750.760.700.760.76-4.20%26,710
Jan 29, 20260.760.800.720.790.79-3.05%72,331
Jan 28, 20260.820.860.740.810.812.25%70,692
Jan 27, 20260.750.850.700.800.806.70%215,722
Jan 26, 20260.730.760.710.750.750.66%22,957
Jan 23, 20260.800.800.740.740.74-4.09%9,026
Jan 22, 20260.850.850.770.770.77-1.47%15,885
Jan 21, 20260.810.830.740.780.78-6.09%36,416
Jan 20, 20260.700.880.700.830.8311.21%102,298
Jan 16, 20260.810.810.750.750.75-1.55%14,105
Jan 15, 20260.810.810.760.760.76-4.42%12,121
Jan 14, 20260.780.820.720.800.803.37%108,063
Jan 13, 20260.820.840.770.770.77-7.65%27,914
Jan 12, 20260.800.850.800.830.831.82%32,896
Jan 9, 20260.850.880.810.820.82-6.51%19,979
Jan 8, 20260.980.980.860.880.88-10.85%47,989
Jan 7, 20260.991.010.950.980.980.15%116,118
Jan 6, 20260.961.040.930.980.980.49%251,917
Jan 5, 20260.831.000.810.980.9817.80%358,466
Jan 2, 20260.780.950.720.830.837.93%218,550
Dec 31, 20250.780.820.740.770.773.35%27,232
Dec 30, 20250.780.780.700.740.74-4.65%52,565
Dec 29, 20250.840.840.780.780.78-7.12%31,848
Dec 26, 20250.890.900.830.840.84-4.77%36,046
Dec 24, 20250.840.910.840.880.882.81%118,771
Dec 23, 20250.770.870.770.860.869.10%255,479
Dec 22, 20250.770.830.750.790.790.13%172,521
Dec 19, 20250.790.840.700.790.791.47%211,147
Dec 18, 20250.640.830.610.770.7724.98%363,963
Dec 17, 20250.710.750.610.620.62-10.39%149,402
Dec 16, 20250.910.910.620.690.69-26.00%501,537
Dec 15, 20250.961.040.900.930.930.53%454,339
Dec 12, 20250.770.950.720.930.9313.39%600,492
Dec 11, 20250.730.880.730.820.829.37%669,398
Dec 10, 20250.600.760.600.750.7523.23%601,546
Dec 9, 20250.600.670.580.610.61-1.47%286,836
Dec 8, 20250.580.650.580.620.622.75%175,907
Dec 5, 20250.540.640.540.600.609.18%434,253
Dec 4, 20250.460.590.430.550.5516.16%526,881
Dec 3, 20250.390.490.390.470.477.61%560,924
Dec 2, 20250.390.550.380.440.4414.29%9,383,009
Dec 1, 20250.400.410.380.390.39-6.03%102,876
Nov 28, 20250.390.410.370.410.417.36%122,309
Nov 26, 20250.400.400.360.380.38-6.31%210,626
Nov 25, 20250.370.420.370.410.416.62%385,473
Nov 24, 20250.310.510.300.380.3824.63%8,517,052
Nov 21, 20250.300.360.300.310.311.26%192,289
Nov 20, 20250.340.360.290.300.30-9.96%435,955
Nov 19, 20250.400.420.330.340.34-16.39%568,991
Nov 18, 20250.460.500.400.400.40-13.42%478,254
Nov 17, 20250.470.480.400.460.460.69%284,052
Nov 14, 20250.480.500.420.460.46-1.98%154,203
Nov 13, 20250.480.490.470.470.47-1.98%57,265
Nov 12, 20250.460.500.460.480.481.07%114,172
Nov 11, 20250.460.480.460.470.470.74%47,450
Nov 10, 20250.470.500.440.470.47-1.87%200,317
Nov 7, 20250.420.520.400.480.4813.54%737,609
Nov 6, 20250.430.440.420.420.42-3.51%74,164
Nov 5, 20250.420.440.420.440.441.34%61,534
Nov 4, 20250.430.440.420.430.43-6.00%219,770
Nov 3, 20250.480.490.440.460.46-6.41%175,782
Oct 31, 20250.480.520.460.490.490.57%272,149
Oct 30, 20250.450.490.430.490.496.33%1,001,913
Oct 29, 20250.450.480.450.460.460.20%156,237
Oct 28, 20250.460.480.450.460.46-5.85%181,737
Oct 27, 20250.490.490.480.490.49-0.51%384,746
Oct 24, 20250.490.490.470.490.49-1.51%52,420
Oct 23, 20250.500.500.490.500.501.74%20,915
Oct 22, 20250.500.530.450.490.49-9.16%132,576
Oct 21, 20250.550.550.500.540.543.72%55,057
Oct 20, 20250.500.520.490.520.52-0.10%58,619
Oct 17, 20250.470.520.450.520.527.31%91,266
Oct 16, 20250.520.560.470.480.48-5.10%158,993
Oct 15, 20250.480.510.480.510.513.89%71,510
Oct 14, 20250.480.500.480.490.490.95%83,112