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
19th Sep 2025 (Fri) 0.61 0.6249 0.60 0.62 4,800
18th Sep 2025 (Thu) 0.5962 0.6358 0.5916 0.6235 5,626
17th Sep 2025 (Wed) 0.627 0.6338 0.5709 0.58 16,198
16th Sep 2025 (Tue) 0.60 0.695 0.58 0.648 61,728
15th Sep 2025 (Mon) 0.5492 0.6223 0.5492 0.6099 11,291
12th Sep 2025 (Fri) 0.59 0.59 0.556 0.58 6,115
11th Sep 2025 (Thu) 0.567 0.609 0.567 0.5853 67,909
10th Sep 2025 (Wed) 0.54 0.5907 0.53 0.5899 45,432
9th Sep 2025 (Tue) 0.4529 0.548 0.4529 0.53 14,672
8th Sep 2025 (Mon) 0.458 0.458 0.4402 0.4693 6,511
5th Sep 2025 (Fri) 0.47 0.47 0.45 0.48 1,968
4th Sep 2025 (Thu) 0.4799 0.4799 0.4504 0.49 3,914
3rd Sep 2025 (Wed) 0.5099 0.5099 0.4699 0.4754 11,851
2nd Sep 2025 (Tue) 0.5101 0.5101 0.51 0.52 865
1st Sep 2025 (Mon) 0.55 0.5536 0.51 0.52 29,838
29th Aug 2025 (Fri) 0.55 0.5536 0.51 0.52 29,838
28th Aug 2025 (Thu) 0.5204 0.60 0.5204 0.59 33,117
27th Aug 2025 (Wed) 0.489 0.55 0.4862 0.51 47,099
26th Aug 2025 (Tue) 0.45 0.49 0.4411 0.489 10,276
25th Aug 2025 (Mon) 0.45 0.45 0.4269 0.4399 2,978
22nd Aug 2025 (Fri) 0.4618 0.4665 0.4465 0.4592 800
21st Aug 2025 (Thu) 0.426 0.4276 0.426 0.438 1,262
20th Aug 2025 (Wed) 0.4605 0.4605 0.41 0.4291 5,620
19th Aug 2025 (Tue) 0.485 0.52 0.4605 0.4841 32,471
18th Aug 2025 (Mon) 0.44 0.50 0.44 0.4835 7,659
15th Aug 2025 (Fri) 0.4394 0.4568 0.43 0.4308 22,213
14th Aug 2025 (Thu) 0.415 0.43 0.41 0.4111 12,747
13th Aug 2025 (Wed) 0.42 0.437 0.39 0.4395 14,585
12th Aug 2025 (Tue) 0.452 0.4569 0.40 0.43 83,674
11th Aug 2025 (Mon) 0.46 0.4786 0.45 0.476 18,779
8th Aug 2025 (Fri) 0.4315 0.50 0.4315 0.485 15,213
7th Aug 2025 (Thu) 0.542 0.542 0.41 0.4461 178,481
6th Aug 2025 (Wed) 0.58 0.58 0.54 0.5599 1,801
5th Aug 2025 (Tue) 0.548 0.5842 0.51 0.59 3,267
4th Aug 2025 (Mon) 0.562 0.5699 0.562 0.5762 1,067
1st Aug 2025 (Fri) 0.5842 0.5902 0.5115 0.5691 2,262
31st Jul 2025 (Thu) 0.62 0.62 0.5813 0.60 17,472
30th Jul 2025 (Wed) 0.62 0.6388 0.6002 0.6217 8,480
29th Jul 2025 (Tue) 0.62 0.64 0.62 0.65 7,357
28th Jul 2025 (Mon) 0.61 0.67 0.605 0.64 22,765
25th Jul 2025 (Fri) 0.61 0.63 0.61 0.6211 12,703
24th Jul 2025 (Thu) 0.5915 0.614 0.5915 0.62 9,582
23rd Jul 2025 (Wed) 0.6102 0.612 0.5888 0.601 9,961
22nd Jul 2025 (Tue) 0.61 0.6446 0.61 0.6296 13,850
FTSE 100 Latest
Value9,226.68
Change10.01