Dark

FTRK
FAST TRACK GROUP Ordinary shares
stock NASDAQ

At Close

Aug 10, 2026 12:42:08 PM EDT

0.3200USD+9.698%(+0.0300)246,685

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 10, 2026 8:35:30 AM EDT

0.2943USD+0.871%(+0.0025)956

After-hours

Aug 10, 2026 4:24:30 PM EDT

0.3300USD+3.093%(+0.0100)1,958

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.290000	0.364900	0.290000	0.336100	+11.291%	246,805	0.000%
2026-08-07	0.291700	0.312500	0.281100	0.302000	-4.430%	60,909	+11.291%
2026-08-06	0.301200	0.329500	0.291700	0.316000	+1.771%	148,123	+6.361%
2026-08-05	0.320100	0.339800	0.310000	0.310500	-5.995%	370,478	+8.245%
2026-08-04	0.326900	0.356649	0.266400	0.330300	-2.595%	242,587	+1.756%
2026-08-03	0.342000	0.379900	0.320900	0.339100	-3.665%	201,921	-0.885%
2026-07-31	0.374800	0.400000	0.350000	0.352000	-8.333%	134,914	-4.517%
2026-07-30	0.435700	0.435700	0.370000	0.384000	-10.343%	162,121	-12.474%
2026-07-29	0.417000	0.450000	0.400300	0.428300	-0.140%	75,013	-21.527%
2026-07-28	0.461400	0.461400	0.400000	0.428900	-7.044%	180,045	-21.637%
2026-07-27	0.485800	0.485800	0.440000	0.461400	-3.674%	90,383	-27.156%
2026-07-24	0.470000	0.496500	0.447010	0.479000	-2.642%	1,915,130	-29.833%
2026-07-23	0.489500	0.500000	0.460200	0.492000	-2.051%	86,878	-31.687%
2026-07-22	0.486000	0.506500	0.470200	0.502300	-0.829%	147,418	-33.088%
2026-07-21	0.499700	0.515000	0.470000	0.506500	+1.605%	147,365	-33.643%
2026-07-20	0.459500	0.515000	0.450000	0.498500	+4.815%	258,014	-32.578%
2026-07-17	0.419000	0.510500	0.411000	0.475600	+11.460%	713,553	-29.331%
2026-07-16	0.433600	0.517200	0.405001	0.426700	-2.357%	1,255,547	-21.233%
2026-07-15	0.417200	0.450000	0.395000	0.437000	+1.628%	728,396	-23.089%
2026-07-14	0.410000	0.458300	0.365700	0.430000	-27.500%	3,395,824	-21.837%
2026-07-13	0.529500	0.749800	0.465000	0.593100	+48.870%	154,782,498	-43.332%
2026-07-10	0.430000	0.490000	0.350000	0.398400	+6.752%	33,108,351	-15.638%
2026-07-09	0.400000	0.440000	0.370000	0.373200	+1.111%	98,955	-9.941%
2026-07-08	0.429700	0.429700	0.365100	0.369100	-14.123%	3,121	-8.941%
2026-07-07	0.365000	0.429800	0.365000	0.429800	-0.047%	419	-21.801%
2026-07-06	0.430000	0.432000	0.430000	0.430000	+2.381%	10,759	-21.837%
2026-07-02	0.399900	0.427700	0.370000	0.420000	-2.348%	40,196	-19.976%
2026-07-01	0.381100	0.446400	0.381100	0.430100	-1.081%	2,068	-21.855%
2026-06-30	0.440000	0.450000	0.419500	0.434800	-0.957%	9,926	-22.700%
2026-06-29	0.440000	0.446900	0.394400	0.439000	+0.989%	14,711	-23.440%
2026-06-26	0.477800	0.477800	0.434700	0.434700	-4.880%	6,629	-22.682%
2026-06-25	0.460000	0.503200	0.420000	0.457000	+9.147%	20,680	-26.455%
2026-06-24	0.408000	0.520000	0.390000	0.418700	-3.291%	21,671	-19.728%
2026-06-23	0.440000	0.455900	0.431900	0.432950	-1.625%	13,677	-22.370%
2026-06-22	0.432000	0.504700	0.421000	0.440100	+7.341%	50,738	-23.631%
2026-06-18	0.406900	0.410000	0.400000	0.410000	-3.325%	1,372	-18.024%
2026-06-17	0.450000	0.450000	0.424100	0.424100	-5.356%	6,281	-20.750%
2026-06-16	0.481300	0.481300	0.420500	0.448100	-11.267%	28,652	-24.994%
2026-06-15	0.464500	0.505000	0.461800	0.505000	+10.940%	11,078	-33.446%
2026-06-12	0.465000	0.487400	0.455000	0.455200	-10.745%	16,167	-26.164%
2026-06-11	0.480000	0.550000	0.460000	0.510000	+2.000%	88,955	-34.098%
2026-06-10	0.415600	0.570700	0.405000	0.500000	+14.943%	387,707	-32.780%
2026-06-09	0.500000	0.500000	0.400000	0.435000	-17.925%	52,708	-22.736%
2026-06-08	0.500000	0.540000	0.427500	0.530000	-1.542%	671,565	-36.585%
2026-06-05	0.460000	0.549999	0.382800	0.538300	+8.747%	180,544	-37.563%
2026-06-04	0.452000	0.508800	0.432100	0.495000	+0.794%	7,280	-32.101%
2026-06-03	0.499900	0.500000	0.464900	0.491100	+1.719%	7,400	-31.562%
2026-06-02	0.451400	0.482800	0.426701	0.482800	-0.041%	4,060	-30.385%
2026-06-01	0.420000	0.490000	0.331401	0.483000	+0.625%	20,944	-30.414%
2026-05-29	0.489000	0.489000	0.410000	0.480000	-5.882%	25,307	-29.979%
2026-05-28	0.471900	0.529900	0.456200	0.510000	+8.051%	10,855	-34.098%
2026-05-27	0.487000	0.500000	0.472000	0.472000	-2.881%	7,588	-28.792%
2026-05-26	0.468800	0.530000	0.468800	0.486000	-6.538%	38,512	-30.844%
2026-05-22	0.490000	0.520000	0.469900	0.520000	+14.664%	12,254	-35.365%
2026-05-21	0.449900	0.500000	0.449900	0.453500	-4.687%	17,183	-25.888%
2026-05-20	0.469700	0.529900	0.400100	0.475800	+1.234%	49,614	-29.361%
2026-05-19	0.414900	0.530000	0.414900	0.470000	+4.491%	66,202	-28.489%
2026-05-18	0.433300	0.450000	0.427400	0.449800	+4.653%	28,928	-25.278%
2026-05-15	0.360000	0.438800	0.360000	0.429800	+12.131%	13,445	-21.801%
2026-05-14	0.400000	0.443300	0.379600	0.383300	-10.860%	38,053	-12.314%
2026-05-13	0.400001	0.440000	0.400000	0.430000	+7.500%	26,063	-21.837%
2026-05-12	0.360000	0.400000	0.360000	0.400000	+11.080%	5,068	-15.975%
2026-05-11	0.400000	0.400000	0.345100	0.360100	-9.704%	52,560	-6.665%
2026-05-08	0.385100	0.400000	0.340000	0.398800	-0.025%	22,523	-15.722%
2026-05-07	0.399800	0.399900	0.380700	0.398900	-0.250%	8,318	-15.743%
2026-05-06	0.355000	0.399900	0.355000	0.399900	+3.870%	4,161	-15.954%
2026-05-05	0.355549	0.385000	0.338500	0.385000	+1.316%	5,088	-12.701%
2026-05-04	0.310000	0.385000	0.310000	0.380000	+3.205%	10,157	-11.553%
2026-05-01	0.368300	0.368300	0.349700	0.368200	+8.294%	6,559	-8.718%
2026-04-30	0.368600	0.368600	0.335000	0.340000	-1.791%	9,212	-1.147%
2026-04-29	0.385000	0.385000	0.341750	0.346200	-9.726%	24,753	-2.917%
2026-04-28	0.331100	0.385000	0.331100	0.383500	+15.686%	15,033	-12.360%
2026-04-27	0.380000	0.380000	0.331100	0.331500	-5.286%	15,008	+1.388%
2026-04-24	0.375000	0.385000	0.343400	0.350000	-5.405%	2,510	-3.971%
2026-04-23	0.320000	0.380000	0.320000	0.370000	+3.352%	6,853	-9.162%
2026-04-22	0.350000	0.377900	0.350000	0.358000	+1.705%	9,431	-6.117%
2026-04-21	0.360000	0.369000	0.336200	0.352000	-4.322%	15,246	-4.517%
2026-04-20	0.370000	0.370000	0.350600	0.367900	-0.836%	12,256	-8.644%
2026-04-17	0.370000	0.381900	0.355300	0.371000	-2.701%	6,297	-9.407%
2026-04-16	0.355000	0.397200	0.355000	0.381300	+8.756%	14,170	-11.854%
2026-04-15	0.361100	0.397700	0.350600	0.350600	-8.555%	31,583	-4.136%
2026-04-14	0.400000	0.400000	0.360000	0.383400	+6.500%	19,208	-12.337%
2026-04-13	0.380101	0.390000	0.354400	0.360000	-7.692%	36,715	-6.639%
2026-04-10	0.410000	0.410000	0.383100	0.390000	+1.748%	5,029	-13.821%
2026-04-09	0.406200	0.406200	0.380101	0.383300	-3.790%	15,696	-12.314%
2026-04-08	0.401400	0.410100	0.398400	0.398400	-0.747%	5,291	-15.638%
2026-04-07	0.407100	0.430800	0.397100	0.401400	+1.083%	25,725	-16.268%
2026-04-06	0.390000	0.403000	0.390000	0.397100	-1.243%	24,949	-15.361%
2026-04-02	0.454000	0.454000	0.394600	0.402100	-1.927%	21,682	-16.414%
2026-04-01	0.421300	0.454999	0.402500	0.410000	-0.510%	47,521	-18.024%
2026-03-31	0.400000	0.450100	0.400000	0.412100	+3.025%	16,257	-18.442%
2026-03-30	0.390000	0.458200	0.390000	0.400000	+4.357%	40,319	-15.975%
2026-03-27	0.440200	0.532000	0.383300	0.383300	-15.777%	15,809	-12.314%
2026-03-26	0.485000	0.509900	0.455100	0.455100	-10.747%	13,091	-26.148%
2026-03-25	0.520000	0.542500	0.419700	0.509899	-0.020%	91,425	-34.085%
2026-03-24	0.533100	0.537500	0.505000	0.510000	-4.333%	5,217	-34.098%
2026-03-23	0.533300	0.550000	0.530000	0.533100	-0.243%	12,601	-36.954%
2026-03-20	0.590000	0.640000	0.531600	0.534400	-7.862%	34,863	-37.107%
2026-03-19	0.647700	0.647700	0.580000	0.580000	-6.452%	33,854	-42.052%
2026-03-18	0.670100	0.676500	0.606400	0.620000	+5.085%	53,314	-45.790%
2026-03-17	0.621000	0.633700	0.570100	0.590000	-6.896%	38,862	-43.034%
2026-03-16	0.666600	0.680000	0.580000	0.633700	+10.420%	191,844	-46.962%
2026-03-13	0.590000	0.600000	0.520000	0.573900	-4.350%	37,411	-41.436%
2026-03-12	0.620000	0.685000	0.580100	0.600000	+3.986%	220,206	-43.983%
2026-03-11	0.520100	0.645000	0.513000	0.577000	+9.550%	299,839	-41.750%
2026-03-10	0.608400	0.624000	0.495800	0.526700	-15.076%	70,947	-36.188%
2026-03-09	0.660000	0.700000	0.507200	0.620200	+3.040%	355,435	-45.808%
2026-03-06	0.550000	0.627500	0.550000	0.601900	+8.705%	51,351	-44.160%
2026-03-05	0.500000	0.660000	0.475250	0.553700	+15.958%	670,510	-39.299%
2026-03-04	0.434100	0.500000	0.434100	0.477500	+3.804%	69,419	-29.613%
2026-03-03	0.460000	0.460000	0.460000	0.460000	+4.522%	1,657	-26.935%
2026-03-02	0.420000	0.499900	0.420000	0.440100	-6.362%	47,306	-23.631%
2026-02-27	0.549800	0.549800	0.470000	0.470000	+2.174%	21,021	-28.489%
2026-02-26	0.500000	0.505100	0.460000	0.460000	-14.831%	24,429	-26.935%
2026-02-25	0.495500	0.630900	0.495500	0.540100	-6.086%	16,756	-37.771%
2026-02-24	0.570000	0.595049	0.560000	0.575100	+3.361%	4,876	-41.558%
2026-02-23	0.470400	0.556400	0.470400	0.556400	+18.383%	8,773	-39.594%
2026-02-20	0.480000	0.486700	0.450000	0.470000	-3.431%	32,112	-28.489%
2026-02-19	0.522799	0.522799	0.485500	0.486700	-6.905%	2,796	-30.943%
2026-02-18	0.517500	0.523800	0.500000	0.522800	+1.515%	10,061	-35.712%
2026-02-17	0.550000	0.550000	0.515000	0.515000	-3.738%	1,521	-34.738%
2026-02-13	0.520000	0.535000	0.520000	0.535000	+2.885%	1,076	-37.178%
2026-02-12	0.516800	0.530000	0.510000	0.520000	-1.887%	3,919	-35.365%
2026-02-11	0.530000	0.550000	0.520000	0.530000	-8.825%	13,284	-36.585%
2026-02-10	0.550000	0.679999	0.550000	0.581300	+5.691%	43,951	-42.181%
2026-02-09	0.550000	0.580000	0.550000	0.550000	+4.762%	17,024	-38.891%
2026-02-06	0.488800	0.617050	0.480000	0.525000	-7.080%	33,089	-35.981%
2026-02-05	0.634800	0.639999	0.565000	0.565000	-9.614%	20,012	-40.513%
2026-02-04	0.685800	0.685800	0.624000	0.625100	-7.461%	17,768	-46.233%
2026-02-03	0.710000	0.742800	0.651100	0.675500	-6.763%	10,154	-50.244%
2026-02-02	0.700700	0.740000	0.700700	0.724500	-4.040%	26,444	-53.609%
2026-01-30	0.750000	0.755000	0.702100	0.755000	-4.200%	26,710	-55.483%
2026-01-29	0.760000	0.799900	0.721400	0.788100	-3.051%	76,830	-57.353%
2026-01-28	0.817000	0.855000	0.742900	0.812900	+2.252%	70,949	-58.654%
2026-01-27	0.746101	0.845000	0.700000	0.795000	+6.697%	215,722	-57.723%
2026-01-26	0.730000	0.759800	0.705200	0.745100	+0.662%	22,957	-54.892%
2026-01-23	0.801800	0.801800	0.740000	0.740200	-4.094%	9,026	-54.593%
2026-01-22	0.850000	0.850000	0.770800	0.771800	-1.468%	15,885	-56.452%
2026-01-21	0.811900	0.834100	0.740100	0.783300	-6.090%	36,416	-57.092%
2026-01-20	0.700100	0.879900	0.700100	0.834100	+11.213%	102,298	-59.705%
2026-01-16	0.812900	0.812900	0.750000	0.750000	-1.549%	14,105	-55.187%
2026-01-15	0.813500	0.813500	0.761800	0.761800	-4.417%	12,121	-55.881%
2026-01-14	0.775000	0.824000	0.715201	0.797000	+3.372%	108,063	-57.829%
2026-01-13	0.820000	0.844800	0.770000	0.771000	-7.659%	27,885	-56.407%
2026-01-12	0.800000	0.849900	0.800000	0.834949	+1.823%	32,896	-59.746%
2026-01-09	0.852900	0.877000	0.812400	0.820000	-6.510%	19,579	-59.012%
2026-01-08	0.983600	0.983800	0.863800	0.877100	-10.846%	47,989	-61.681%
2026-01-07	0.991150	1.010000	0.954500	0.983800	+0.153%	116,118	-65.837%
2026-01-06	0.958200	1.040000	0.930000	0.982300	+0.491%	251,917	-65.784%
2026-01-05	0.829800	1.000000	0.810100	0.977500	+17.799%	358,466	-65.616%
2026-01-02	0.784100	0.945500	0.717500	0.829800	+7.934%	218,550	-59.496%
2025-12-31	0.780000	0.817000	0.744001	0.768800	+3.347%	27,232	-56.283%
2025-12-30	0.780000	0.780000	0.696196	0.743900	-4.653%	52,565	-54.819%
2025-12-29	0.837900	0.844500	0.780000	0.780200	-7.119%	31,848	-56.921%
2025-12-26	0.890000	0.900000	0.831600	0.840000	-4.773%	36,046	-59.988%
2025-12-24	0.838300	0.910000	0.835000	0.882100	+2.809%	118,771	-61.898%
2025-12-23	0.766000	0.870000	0.766000	0.858000	+9.105%	255,479	-60.828%
2025-12-22	0.769700	0.827300	0.752200	0.786400	+0.127%	172,521	-57.261%
2025-12-19	0.790000	0.838000	0.697400	0.785400	+1.473%	211,147	-57.207%
2025-12-18	0.639000	0.830000	0.610000	0.774000	+24.980%	363,963	-56.576%
2025-12-17	0.709400	0.750000	0.610200	0.619300	-10.389%	149,402	-45.729%
2025-12-16	0.905900	0.905900	0.621400	0.691100	-25.999%	501,537	-51.367%
2025-12-15	0.960000	1.040000	0.900100	0.933900	+0.527%	454,339	-64.011%
2025-12-12	0.770000	0.950000	0.720000	0.929000	+13.389%	600,492	-63.821%
2025-12-11	0.726600	0.880000	0.725000	0.819300	+9.371%	669,398	-58.977%
2025-12-10	0.602000	0.756000	0.602000	0.749100	+23.229%	601,546	-55.133%
2025-12-09	0.595000	0.669900	0.580000	0.607892	-1.476%	286,836	-44.711%
2025-12-08	0.582500	0.650000	0.582500	0.617000	+2.748%	175,907	-45.527%
2025-12-05	0.541000	0.640000	0.540000	0.600500	+9.182%	434,253	-44.030%
2025-12-04	0.459300	0.590000	0.433000	0.550000	+16.156%	526,881	-38.891%
2025-12-03	0.390000	0.485000	0.390000	0.473500	+7.614%	560,924	-29.018%
2025-12-02	0.387000	0.550000	0.380000	0.440000	+14.286%	9,383,009	-23.614%
2025-12-01	0.400900	0.414000	0.375000	0.385000	-6.029%	102,876	-12.701%
2025-11-28	0.385000	0.414000	0.370000	0.409700	+7.364%	122,309	-17.964%
2025-11-26	0.395700	0.395800	0.363400	0.381600	-6.310%	210,626	-11.923%
2025-11-25	0.365300	0.420400	0.365300	0.407300	+6.623%	385,473	-17.481%
2025-11-24	0.312900	0.509900	0.300100	0.382000	+24.633%	8,517,052	-12.016%
2025-11-21	0.300000	0.360000	0.295200	0.306500	+1.255%	192,289	+9.657%
2025-11-20	0.335000	0.358000	0.291600	0.302700	-9.964%	435,955	+11.034%
2025-11-19	0.396000	0.415000	0.330000	0.336200	-16.389%	568,991	-0.030%
2025-11-18	0.460000	0.495100	0.398900	0.402100	-13.415%	478,254	-16.414%
2025-11-17	0.474300	0.480000	0.401500	0.464400	+0.694%	284,052	-27.627%
2025-11-14	0.478600	0.499500	0.423500	0.461200	-1.977%	154,203	-27.125%
2025-11-13	0.479400	0.489999	0.470000	0.470500	-1.979%	57,265	-28.565%
2025-11-12	0.463000	0.500000	0.463000	0.480000	+1.074%	114,172	-29.979%
2025-11-11	0.463900	0.478900	0.456100	0.474900	+0.742%	47,450	-29.227%
2025-11-10	0.466000	0.496000	0.442000	0.471400	-1.873%	200,317	-28.702%
2025-11-07	0.420300	0.523200	0.401000	0.480400	+13.543%	737,609	-30.037%
2025-11-06	0.427200	0.439899	0.423000	0.423100	-3.512%	74,164	-20.563%
2025-11-05	0.424500	0.438500	0.420100	0.438500	+1.340%	61,534	-23.352%
2025-11-04	0.430000	0.440400	0.420200	0.432700	-5.996%	219,770	-22.325%
2025-11-03	0.476500	0.485000	0.444900	0.460300	-6.405%	175,782	-26.982%
2025-10-31	0.478800	0.520000	0.455300	0.491800	+0.573%	272,149	-31.659%
2025-10-30	0.450000	0.491000	0.429400	0.489000	+6.327%	1,001,913	-31.268%
2025-10-29	0.453800	0.474999	0.450000	0.459900	+0.196%	156,237	-26.919%
2025-10-28	0.461000	0.476400	0.450300	0.459000	-5.846%	181,737	-26.776%
2025-10-27	0.493000	0.493000	0.480000	0.487500	-0.510%	384,746	-31.056%
2025-10-24	0.490000	0.491500	0.470000	0.490000	-1.508%	52,420	-31.408%
2025-10-23	0.499000	0.499600	0.489000	0.497500	+1.738%	20,915	-32.442%
2025-10-22	0.495300	0.531010	0.452400	0.489000	-9.158%	132,576	-31.268%
2025-10-21	0.547600	0.547600	0.500300	0.538300	+3.719%	55,057	-37.563%
2025-10-20	0.500000	0.524600	0.486400	0.519000	-0.096%	58,619	-35.241%
2025-10-17	0.469600	0.524800	0.450000	0.519500	+7.313%	91,266	-35.303%
2025-10-16	0.520000	0.559999	0.471300	0.484100	-5.097%	158,993	-30.572%
2025-10-15	0.480000	0.514500	0.480000	0.510100	+3.890%	71,510	-34.111%
2025-10-14	0.480000	0.499900	0.480000	0.491000	+0.946%	83,112	-31.548%
2025-10-13	0.480000	0.500100	0.480000	0.486400	-0.164%	81,883	-30.900%
2025-10-10	0.520000	0.538100	0.470300	0.487200	-8.679%	236,249	-31.014%
2025-10-09	0.525000	0.569900	0.520000	0.533500	+0.019%	121,460	-37.001%
2025-10-08	0.526900	0.569100	0.520000	0.533400	-0.280%	181,551	-36.989%
2025-10-07	0.549100	0.569499	0.525000	0.534900	+1.115%	138,881	-37.166%
2025-10-06	0.560000	0.575099	0.520000	0.529000	-8.032%	169,121	-36.465%
2025-10-03	0.561100	0.581200	0.550000	0.575200	-0.570%	152,154	-41.568%
2025-10-02	0.581800	0.599800	0.545000	0.578500	-3.551%	111,103	-41.901%
2025-10-01	0.587000	0.599900	0.545100	0.599800	+9.055%	98,841	-43.965%
2025-09-30	0.580500	0.591999	0.515100	0.550000	-7.470%	182,243	-38.891%
2025-09-29	0.601200	0.601200	0.580100	0.594400	-4.098%	106,508	-43.456%
2025-09-26	0.603900	0.650000	0.580000	0.619800	-0.450%	154,199	-45.773%
2025-09-25	0.610200	0.650000	0.580000	0.622599	-1.767%	181,222	-46.017%
2025-09-24	0.610000	0.649800	0.600000	0.633800	-2.462%	114,528	-46.971%
2025-09-23	0.628000	0.669600	0.628000	0.649800	+3.570%	178,221	-48.276%
2025-09-22	0.630000	0.638900	0.598900	0.627400	+1.194%	237,298	-46.430%
2025-09-19	0.614800	0.625000	0.588500	0.620000	-0.561%	183,818	-45.790%
2025-09-18	0.591800	0.667400	0.581600	0.623500	+7.500%	223,203	-46.095%
2025-09-17	0.649000	0.660000	0.570000	0.580000	-10.494%	322,292	-42.052%
2025-09-16	0.610000	0.698000	0.570500	0.648000	+6.247%	955,207	-48.133%
2025-09-15	0.548600	0.630000	0.530500	0.609900	+5.155%	410,425	-44.893%
2025-09-12	0.590100	0.590600	0.551100	0.580000	-0.906%	78,913	-42.052%
2025-09-11	0.568800	0.610000	0.560100	0.585300	-0.780%	375,977	-42.576%
2025-09-10	0.557000	0.592000	0.517000	0.589900	+11.302%	681,754	-43.024%
2025-09-09	0.450000	0.549899	0.450000	0.530000	+12.934%	506,553	-36.585%
2025-09-08	0.465600	0.479800	0.439800	0.469300	-2.229%	92,421	-28.383%
2025-09-05	0.510000	0.510000	0.450000	0.480000	-2.041%	139,952	-29.979%
2025-09-04	0.461100	0.502701	0.450400	0.490000	+3.071%	105,631	-31.408%
2025-09-03	0.510000	0.530000	0.468000	0.475400	-8.577%	173,670	-29.302%
2025-09-02	0.510000	0.530000	0.510000	0.520000	0.000%	65,068	-35.365%
2025-08-29	0.590000	0.599700	0.510000	0.520000	-11.864%	233,048	-35.365%
2025-08-28	0.529000	0.600000	0.516000	0.590000	+15.686%	573,581	-43.034%
2025-08-27	0.474300	0.557300	0.474300	0.510000	+4.294%	353,516	-34.098%
2025-08-26	0.431600	0.498000	0.431600	0.489000	+11.162%	223,189	-31.268%
2025-08-25	0.431100	0.454549	0.425000	0.439900	-4.203%	89,380	-23.596%
2025-08-22	0.420000	0.477200	0.420000	0.459200	+4.840%	94,195	-26.807%
2025-08-21	0.439000	0.439000	0.420800	0.438000	+2.074%	26,449	-23.265%
2025-08-20	0.469600	0.471750	0.400100	0.429100	-11.361%	82,624	-21.673%
2025-08-19	0.529000	0.529000	0.460000	0.484100	+0.124%	109,424	-30.572%
2025-08-18	0.429000	0.500000	0.420000	0.483500	+12.233%	228,555	-30.486%
2025-08-15	0.430000	0.459000	0.415700	0.430800	+4.792%	331,667	-21.982%
2025-08-14	0.426300	0.439500	0.400000	0.411100	-6.462%	219,017	-18.244%
2025-08-13	0.420000	0.440000	0.389800	0.439500	+2.209%	549,898	-23.527%
2025-08-12	0.461700	0.461700	0.398600	0.430000	-9.664%	488,939	-21.837%
2025-08-11	0.460000	0.479920	0.450000	0.476000	-1.856%	188,952	-29.391%
2025-08-08	0.439900	0.510000	0.420400	0.485000	+8.720%	353,738	-30.701%
2025-08-07	0.547871	0.547871	0.410000	0.446100	-20.339%	1,483,761	-24.658%
2025-08-06	0.580000	0.580000	0.530600	0.559999	-5.085%	53,254	-39.982%
2025-08-05	0.570000	0.599999	0.510000	0.590000	+2.395%	89,073	-43.034%
2025-08-04	0.581000	0.590000	0.550000	0.576200	+1.248%	44,754	-41.670%
2025-08-01	0.584200	0.599900	0.500600	0.569100	-5.150%	259,137	-40.942%
2025-07-31	0.603000	0.620000	0.578500	0.600000	-3.490%	196,160	-43.983%
2025-07-30	0.570200	0.644800	0.570200	0.621700	-4.354%	93,322	-45.939%
2025-07-29	0.621100	0.659000	0.616800	0.650000	+1.563%	201,134	-48.292%
2025-07-28	0.609000	0.670000	0.603800	0.640000	+3.043%	350,844	-47.484%
2025-07-25	0.600000	0.640000	0.600000	0.621100	+0.177%	221,839	-45.886%
2025-07-24	0.630000	0.630000	0.591500	0.620000	+3.161%	165,365	-45.790%
2025-07-23	0.580000	0.613000	0.580000	0.601000	-4.543%	255,803	-44.077%
2025-07-22	0.608000	0.650000	0.606900	0.629600	+2.357%	328,060	-46.617%
2025-07-21	0.635000	0.638000	0.594000	0.615100	+0.836%	430,711	-45.358%
2025-07-18	0.600000	0.629200	0.582600	0.610000	-4.013%	672,925	-44.902%
2025-07-17	0.613800	0.652500	0.610200	0.635500	+10.522%	2,120,006	-47.113%
2025-07-16	0.571100	0.970000	0.570000	0.575000	+1.322%	19,483,028	-41.548%
2025-07-15	0.620000	0.658000	0.534600	0.567500	-12.679%	463,238	-40.775%
2025-07-14	0.653000	0.670000	0.620000	0.649900	-4.426%	334,317	-48.284%
2025-07-11	0.690000	0.709900	0.650000	0.680000	-2.857%	311,133	-50.574%
2025-07-10	0.670000	0.729900	0.670000	0.700000	0.000%	263,818	-51.986%
2025-07-09	0.750300	0.770000	0.658000	0.700000	-6.667%	373,823	-51.986%
2025-07-08	0.652100	0.780000	0.650000	0.750000	+11.062%	745,580	-55.187%
2025-07-07	0.711100	0.748500	0.639100	0.675300	-4.104%	623,283	-50.230%
2025-07-03	0.920000	0.929990	0.665900	0.704200	-23.457%	1,315,446	-52.272%
2025-07-02	1.000000	1.000000	0.900000	0.920000	-5.155%	496,183	-63.467%
2025-07-01	1.070000	1.080000	0.960500	0.970000	-9.346%	542,864	-65.351%
2025-06-30	0.990000	1.110000	0.820000	1.070000	+8.081%	1,065,843	-68.589%
2025-06-27	1.350000	1.410000	0.960000	0.990000	-30.282%	2,485,012	-66.051%
2025-06-26	1.630000	1.640000	1.180000	1.420000	-14.458%	2,316,829	-76.331%
2025-06-25	2.490000	2.670000	1.350100	1.660000	-33.600%	8,474,816	-79.753%
2025-06-24	6.300000	6.700000	2.500000	2.500000	-60.380%	9,449,844	-86.556%
2025-06-23	6.520000	6.690000	6.090000	6.310000	-1.406%	2,134,903	-94.674%
2025-06-20	5.899800	6.500000	5.351500	6.400000	+7.023%	241,668	-94.748%
2025-06-18	6.070000	6.660000	5.310000	5.980000	-4.777%	1,609,778	-94.380%
2025-06-17	5.590000	6.400000	5.240000	6.280000	+7.904%	2,831,728	-94.648%
2025-06-16	4.580000	6.300000	4.500000	5.820000	+26.974%	774,247	-94.225%
2025-06-13	4.300000	4.720000	4.080800	4.583600	+5.613%	188,924	-92.667%
2025-06-12	4.210000	4.690000	4.100000	4.340000	+3.088%	3,775,600	-92.256%
2025-06-11	4.020000	4.279800	4.010000	4.210000	+3.186%	429,655	-92.017%
2025-06-10	4.410000	4.560000	3.750000	4.080000	-3.088%	3,327,140	-91.762%
2025-06-09	4.610000	4.891300	3.730000	4.210000	-12.474%	128,585	-92.017%
2025-06-06	4.790000	5.150000	4.540000	4.810000	+0.208%	232,152	-93.012%
2025-06-05	5.530000	5.720000	4.100000	4.800000	-14.132%	180,940	-92.998%
2025-06-04	6.580000	7.080000	4.700000	5.590000	-22.253%	370,252	-93.987%
2025-06-03	4.920000	9.690000	4.920000	7.190000	+46.138%	5,203,647	-95.325%
2025-06-02	4.500000	5.070000	4.280000	4.920000	+1.443%	1,164,818	-93.169%
2025-05-30	4.350000	4.969900	4.280000	4.850000	+10.478%	6,511,206	-93.070%
2025-05-29	4.190000	4.390000	3.900000	4.390000	+6.039%	2,086,655	-92.344%
2025-05-28	4.050000	4.509900	4.000000	4.140000	+3.759%	3,467,631	-91.882%
2025-05-27	3.400000	4.020000	3.400000	3.990000	+21.646%	292,622	-91.576%
2025-05-23	3.890000	4.150000	3.150000	3.280000	0.000%	2,949,289	-89.753%

.dark-mode .lWQScL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWQScL{ color: #333333; background-color: white; border: 2px solid #333333; }FTRKFAST TRACK GROUP Ordinary sharesstock NASDAQ

FTRK
FAST TRACK GROUP Ordinary shares
stock NASDAQ