Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fast Track Grou (FTRK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.53 0.53 0.48 0.525 980
5th Feb 2026 (Thu) 0.6549 0.6549 0.565 0.565 4,936
4th Feb 2026 (Wed) 0.6549 0.6549 0.624 0.6251 600
3rd Feb 2026 (Tue) 0.7002 0.701 0.69 0.6755 100
2nd Feb 2026 (Mon) 0.73 0.7399 0.7073 0.7245 7,129
30th Jan 2026 (Fri) 0.7501 0.7502 0.7381 0.755 712
29th Jan 2026 (Thu) 0.7999 0.7999 0.7214 0.7881 9,720
28th Jan 2026 (Wed) 0.7467 0.8549 0.7429 0.795 18,579
27th Jan 2026 (Tue) 0.71 0.83 0.70 0.795 16,158
26th Jan 2026 (Mon) 0.73 0.7592 0.7288 0.7451 2,137
23rd Jan 2026 (Fri) 0.7703 0.7703 0.7403 0.7402 189
22nd Jan 2026 (Thu) 0.8002 0.8002 0.8002 0.7718 42
21st Jan 2026 (Wed) 0.8201 0.8201 0.7901 0.7833 233
20th Jan 2026 (Tue) 0.7571 0.875 0.7305 0.8341 15,163
19th Jan 2026 (Mon) 0.7507 0.7729 0.7503 0.75 707
16th Jan 2026 (Fri) 0.7507 0.7729 0.7503 0.75 707
15th Jan 2026 (Thu) 0.7731 0.7731 0.7731 0.7618 2
14th Jan 2026 (Wed) 0.7701 0.824 0.7434 0.797 11,260
13th Jan 2026 (Tue) 0.82 0.82 0.7708 0.8349 917
12th Jan 2026 (Mon) 0.80 0.8351 0.80 0.8349 1,035
9th Jan 2026 (Fri) 0.8753 0.8753 0.8201 0.82 1,832
8th Jan 2026 (Thu) 0.953 0.953 0.8721 0.8771 11,131
7th Jan 2026 (Wed) 0.9823 1.00 0.9725 0.9838 12,795
6th Jan 2026 (Tue) 0.9637 1.03 0.9555 0.9823 19,054
5th Jan 2026 (Mon) 0.83 1.00 0.83 0.9775 60,106
2nd Jan 2026 (Fri) 0.8768 0.9395 0.81 0.8298 10,936
1st Jan 2026 (Thu) 0.7737 0.817 0.7737 0.7688 2,103
31st Dec 2025 (Wed) 0.7737 0.817 0.7737 0.7688 2,103
30th Dec 2025 (Tue) 0.77 0.7799 0.7443 0.7439 11,546
29th Dec 2025 (Mon) 0.833 0.8445 0.7809 0.7802 2,115
26th Dec 2025 (Fri) 0.89 0.89 0.8389 0.84 1,501
25th Dec 2025 (Thu) 0.835 0.9098 0.835 0.8821 36,156
24th Dec 2025 (Wed) 0.835 0.9098 0.835 0.8821 36,156
23rd Dec 2025 (Tue) 0.79 0.87 0.79 0.858 19,679
22nd Dec 2025 (Mon) 0.769 0.8257 0.7689 0.7864 6,358
19th Dec 2025 (Fri) 0.774 0.836 0.7279 0.7854 9,984
18th Dec 2025 (Thu) 0.6294 0.83 0.61 0.774 10,230
17th Dec 2025 (Wed) 0.70 0.75 0.6122 0.6193 14,801
16th Dec 2025 (Tue) 0.8605 0.8612 0.6214 0.6911 22,293
15th Dec 2025 (Mon) 0.9503 1.04 0.9158 0.9339 28,223
12th Dec 2025 (Fri) 0.75 0.95 0.75 0.929 86,205
11th Dec 2025 (Thu) 0.7304 0.8798 0.7304 0.8193 103,034
10th Dec 2025 (Wed) 0.6492 0.756 0.6492 0.7491 35,676
9th Dec 2025 (Tue) 0.60 0.6699 0.60 0.6078 39,511
8th Dec 2025 (Mon) 0.61 0.65 0.61 0.617 27,084
FTSE 100 Latest
Value10,369.75
Change60.53