Skip to main content
Fast Track Group (FTRK)
NASDAQ: FTRK · Real-Time Price · USD
0.601
+0.051 (9.18%)
At close: Dec 5, 2025, 4:00 PM EST
0.600
-0.000 (-0.02%)
After-hours: Dec 5, 2025, 7:45 PM EST

Fast Track Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.640.540.600.609.18%434,149
Dec 4, 20250.460.590.430.550.5516.16%526,881
Dec 3, 20250.390.490.390.470.477.61%558,685
Dec 2, 20250.390.550.380.440.4414.29%9,300,841
Dec 1, 20250.400.410.380.390.39-6.03%102,875
Nov 28, 20250.390.410.370.410.417.36%122,277
Nov 26, 20250.400.400.360.380.38-6.31%207,284
Nov 25, 20250.370.420.370.410.416.62%381,851
Nov 24, 20250.310.510.300.380.3824.63%8,479,321
Nov 21, 20250.300.360.300.310.311.26%192,289
Nov 20, 20250.340.360.290.300.30-9.96%429,305
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
Oct 13, 20250.480.500.480.490.49-0.16%81,883
Oct 10, 20250.520.540.470.490.49-8.68%236,249
Oct 9, 20250.530.570.520.530.530.02%121,460
Oct 8, 20250.530.570.520.530.53-0.28%181,551
Oct 7, 20250.550.570.530.530.531.12%138,881
Oct 6, 20250.560.580.520.530.53-8.03%169,121
Oct 3, 20250.560.580.550.580.58-0.57%152,154
Oct 2, 20250.580.600.550.580.58-3.55%111,103
Oct 1, 20250.590.600.550.600.609.05%98,841
Sep 30, 20250.580.590.520.550.55-7.47%182,243
Sep 29, 20250.600.600.580.590.59-4.10%106,508
Sep 26, 20250.600.650.580.620.62-0.45%154,199
Sep 25, 20250.610.650.580.620.62-1.77%181,222
Sep 24, 20250.610.650.600.630.63-2.46%114,528
Sep 23, 20250.630.670.630.650.653.57%178,221
Sep 22, 20250.630.640.600.630.631.19%237,298
Sep 19, 20250.610.630.590.620.62-0.56%183,818
Sep 18, 20250.590.670.580.620.627.50%223,203
Sep 17, 20250.650.660.570.580.58-10.49%322,292
Sep 16, 20250.610.700.570.650.656.25%955,207
Sep 15, 20250.550.630.530.610.615.16%410,425
Sep 12, 20250.590.590.550.580.58-0.91%78,913
Sep 11, 20250.570.610.560.590.59-0.78%375,977
Sep 10, 20250.560.590.520.590.5911.30%681,754
Sep 9, 20250.450.550.450.530.5312.93%506,553
Sep 8, 20250.470.480.440.470.47-2.23%92,421
Sep 5, 20250.510.510.450.480.48-2.04%139,952
Sep 4, 20250.460.500.450.490.493.07%105,631
Sep 3, 20250.510.530.470.480.48-8.58%173,670
Sep 2, 20250.510.530.510.520.52-65,068
Aug 29, 20250.590.600.510.520.52-11.86%233,048
Aug 28, 20250.530.600.520.590.5915.69%573,581
Aug 27, 20250.470.560.470.510.514.29%353,516
Aug 26, 20250.430.500.430.490.4911.16%223,189
Aug 25, 20250.430.450.430.440.44-4.20%89,380
Aug 22, 20250.420.480.420.460.464.84%94,195
Aug 21, 20250.440.440.420.440.442.07%26,449
Aug 20, 20250.470.470.400.430.43-11.36%82,624
Aug 19, 20250.530.530.460.480.480.12%109,424
Aug 18, 20250.430.500.420.480.4812.23%228,555
Aug 15, 20250.430.460.420.430.434.79%331,667
Aug 14, 20250.430.440.400.410.41-6.46%219,017
Aug 13, 20250.420.440.390.440.442.21%549,898
Aug 12, 20250.460.460.400.430.43-9.66%488,939
Aug 11, 20250.460.480.450.480.48-1.86%188,952
Aug 8, 20250.440.510.420.490.498.72%353,738
Aug 7, 20250.550.550.410.450.45-20.34%1,483,761
Aug 6, 20250.580.580.530.560.56-5.08%53,254
Aug 5, 20250.570.600.510.590.592.40%89,073
Aug 4, 20250.580.590.550.580.581.25%44,754
Aug 1, 20250.580.600.500.570.57-5.15%259,137
Jul 31, 20250.600.620.580.600.60-3.49%196,160
Jul 30, 20250.570.640.570.620.62-4.35%93,322
Jul 29, 20250.620.660.620.650.651.56%201,134
Jul 28, 20250.610.670.600.640.643.04%350,844
Jul 25, 20250.600.640.600.620.620.18%221,839
Jul 24, 20250.630.630.590.620.623.16%165,365
Jul 23, 20250.580.610.580.600.60-4.54%255,803
Jul 22, 20250.610.650.610.630.632.36%328,060
Jul 21, 20250.640.640.590.620.620.84%430,711
Jul 18, 20250.600.630.580.610.61-4.01%672,925
Jul 17, 20250.610.650.610.640.6410.52%2,120,006