Fast Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	0.46	0.46	0.46	0.46	0.46	4.52%	1,657
Mar 2, 2026	0.42	0.50	0.42	0.44	0.44	-6.36%	47,306
Feb 27, 2026	0.55	0.55	0.47	0.47	0.47	2.17%	21,021
Feb 26, 2026	0.50	0.51	0.46	0.46	0.46	-14.83%	24,429
Feb 25, 2026	0.50	0.63	0.50	0.54	0.54	-6.09%	16,756
Feb 24, 2026	0.57	0.60	0.56	0.58	0.58	3.36%	4,876
Feb 23, 2026	0.47	0.56	0.47	0.56	0.56	18.38%	8,773
Feb 20, 2026	0.48	0.49	0.45	0.47	0.47	-3.43%	32,112
Feb 19, 2026	0.52	0.52	0.49	0.49	0.49	-6.91%	2,796
Feb 18, 2026	0.52	0.52	0.50	0.52	0.52	1.51%	10,061
Feb 17, 2026	0.55	0.55	0.52	0.52	0.52	-3.74%	1,521
Feb 13, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	1,076
Feb 12, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	3,919
Feb 11, 2026	0.53	0.55	0.52	0.53	0.53	-8.83%	13,284
Feb 10, 2026	0.55	0.68	0.55	0.58	0.58	5.69%	43,951
Feb 9, 2026	0.55	0.58	0.55	0.55	0.55	4.76%	17,024
Feb 6, 2026	0.49	0.62	0.48	0.53	0.53	-7.08%	33,089
Feb 5, 2026	0.63	0.64	0.57	0.57	0.57	-9.61%	20,012
Feb 4, 2026	0.69	0.69	0.62	0.63	0.63	-7.46%	17,768
Feb 3, 2026	0.71	0.74	0.65	0.68	0.68	-6.76%	10,154
Feb 2, 2026	0.70	0.74	0.70	0.72	0.72	-4.04%	26,701
Jan 30, 2026	0.75	0.76	0.70	0.76	0.76	-4.20%	26,710
Jan 29, 2026	0.76	0.80	0.72	0.79	0.79	-3.05%	76,830
Jan 28, 2026	0.82	0.86	0.74	0.81	0.81	2.25%	70,949
Jan 27, 2026	0.75	0.85	0.70	0.80	0.80	6.70%	215,722
Jan 26, 2026	0.73	0.76	0.71	0.75	0.75	0.66%	22,957
Jan 23, 2026	0.80	0.80	0.74	0.74	0.74	-4.09%	9,026
Jan 22, 2026	0.85	0.85	0.77	0.77	0.77	-1.47%	15,885
Jan 21, 2026	0.81	0.83	0.74	0.78	0.78	-6.09%	36,416
Jan 20, 2026	0.70	0.88	0.70	0.83	0.83	11.21%	102,298
Jan 16, 2026	0.81	0.81	0.75	0.75	0.75	-1.55%	14,105
Jan 15, 2026	0.81	0.81	0.76	0.76	0.76	-4.42%	12,121
Jan 14, 2026	0.78	0.82	0.72	0.80	0.80	3.37%	108,063
Jan 13, 2026	0.82	0.84	0.77	0.77	0.77	-7.65%	27,914
Jan 12, 2026	0.80	0.85	0.80	0.83	0.83	1.82%	32,896
Jan 9, 2026	0.85	0.88	0.81	0.82	0.82	-6.51%	19,979
Jan 8, 2026	0.98	0.98	0.86	0.88	0.88	-10.85%	47,989
Jan 7, 2026	0.99	1.01	0.95	0.98	0.98	0.15%	116,118
Jan 6, 2026	0.96	1.04	0.93	0.98	0.98	0.49%	251,917
Jan 5, 2026	0.83	1.00	0.81	0.98	0.98	17.80%	358,466
Jan 2, 2026	0.78	0.95	0.72	0.83	0.83	7.93%	218,550
Dec 31, 2025	0.78	0.82	0.74	0.77	0.77	3.35%	27,232
Dec 30, 2025	0.78	0.78	0.70	0.74	0.74	-4.65%	52,565
Dec 29, 2025	0.84	0.84	0.78	0.78	0.78	-7.12%	31,848
Dec 26, 2025	0.89	0.90	0.83	0.84	0.84	-4.77%	36,046
Dec 24, 2025	0.84	0.91	0.84	0.88	0.88	2.81%	118,771
Dec 23, 2025	0.77	0.87	0.77	0.86	0.86	9.10%	255,479
Dec 22, 2025	0.77	0.83	0.75	0.79	0.79	0.13%	172,521
Dec 19, 2025	0.79	0.84	0.70	0.79	0.79	1.47%	211,147
Dec 18, 2025	0.64	0.83	0.61	0.77	0.77	24.98%	363,963
Dec 17, 2025	0.71	0.75	0.61	0.62	0.62	-10.39%	149,402
Dec 16, 2025	0.91	0.91	0.62	0.69	0.69	-26.00%	501,537
Dec 15, 2025	0.96	1.04	0.90	0.93	0.93	0.53%	454,339
Dec 12, 2025	0.77	0.95	0.72	0.93	0.93	13.39%	600,492
Dec 11, 2025	0.73	0.88	0.73	0.82	0.82	9.37%	669,398
Dec 10, 2025	0.60	0.76	0.60	0.75	0.75	23.23%	601,546
Dec 9, 2025	0.60	0.67	0.58	0.61	0.61	-1.47%	286,836
Dec 8, 2025	0.58	0.65	0.58	0.62	0.62	2.75%	175,907
Dec 5, 2025	0.54	0.64	0.54	0.60	0.60	9.18%	434,253
Dec 4, 2025	0.46	0.59	0.43	0.55	0.55	16.16%	526,881
Dec 3, 2025	0.39	0.49	0.39	0.47	0.47	7.61%	560,924