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!

FTRK.US (FTRK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.541 0.64 0.54 0.6005 75,736
4th Dec 2025 (Thu) 0.466 0.59 0.4397 0.55 73,036
3rd Dec 2025 (Wed) 0.40 0.483 0.40 0.4735 46,226
2nd Dec 2025 (Tue) 0.3888 0.55 0.3888 0.44 592,945
1st Dec 2025 (Mon) 0.3773 0.414 0.3753 0.385 4,833
28th Nov 2025 (Fri) 0.383 0.414 0.3765 0.4097 3,431
27th Nov 2025 (Thu) 0.3843 0.3843 0.3635 0.3816 6,522
26th Nov 2025 (Wed) 0.3843 0.3843 0.3635 0.3816 9,069
25th Nov 2025 (Tue) 0.3661 0.417 0.3661 0.4073 18,498
24th Nov 2025 (Mon) 0.3446 0.5044 0.3201 0.382 863,049
21st Nov 2025 (Fri) 0.298 0.36 0.2952 0.3065 7,254
20th Nov 2025 (Thu) 0.3961 0.3961 0.3362 0.3362 1,307
19th Nov 2025 (Wed) 0.3961 0.3961 0.3318 0.3362 24,811
18th Nov 2025 (Tue) 0.47 0.49 0.3989 0.4021 18,860
17th Nov 2025 (Mon) 0.46 0.465 0.4015 0.4644 763
14th Nov 2025 (Fri) 0.47 0.47 0.432 0.4612 9,373
13th Nov 2025 (Thu) 0.473 0.486 0.473 0.4705 1,900
12th Nov 2025 (Wed) 0.483 0.49 0.47 0.48 5,150
11th Nov 2025 (Tue) 0.475 0.4766 0.4737 0.4749 3,653
10th Nov 2025 (Mon) 0.4785 0.4785 0.445 0.4714 21,798
7th Nov 2025 (Fri) 0.415 0.5219 0.4039 0.4804 60,657
6th Nov 2025 (Thu) 0.425 0.4299 0.425 0.4231 1,678
5th Nov 2025 (Wed) 0.43 0.4336 0.422 0.4385 4,816
4th Nov 2025 (Tue) 0.4603 0.4603 0.4603 0.4603 0
3rd Nov 2025 (Mon) 0.4603 0.485 0.4471 0.4603 24,174
31st Oct 2025 (Fri) 0.4553 0.52 0.4553 0.4918 52,652
30th Oct 2025 (Thu) 0.454 0.491 0.4329 0.489 305,401
29th Oct 2025 (Wed) 0.4638 0.4748 0.45 0.4599 3,435
28th Oct 2025 (Tue) 0.4682 0.4682 0.452 0.459 14,402
27th Oct 2025 (Mon) 0.485 0.485 0.48 0.4875 74,523
24th Oct 2025 (Fri) 0.4802 0.482 0.4732 0.49 700
23rd Oct 2025 (Thu) 0.489 0.489 0.489 0.4975 105
22nd Oct 2025 (Wed) 0.5289 0.5289 0.4742 0.489 14,516
21st Oct 2025 (Tue) 0.539 0.539 0.5027 0.5383 3,491
20th Oct 2025 (Mon) 0.5193 0.5193 0.5193 0.519 3,842
17th Oct 2025 (Fri) 0.4579 0.5154 0.45 0.5195 2,704
16th Oct 2025 (Thu) 0.559 0.559 0.50 0.4841 13,384
15th Oct 2025 (Wed) 0.491 0.5051 0.491 0.5101 4,098
14th Oct 2025 (Tue) 0.482 0.482 0.48 0.491 431
FTSE 100 Latest
Value9,649.03
Change-54.13