Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FTRK Historical Prices

FAST TRACK GROUP Ordinary shares · daily open, high, low, close & volume

Trading days
194
Period high
1.04
Period low
0.1550
Period change
-62.18%
DateOpenHighLowCloseChangeVolume
Aug 17, 20260.17100.21000.15500.1600-44.06%6,519,414
Aug 14, 20260.30670.30670.28600.2860-7.74%56,213
Aug 13, 20260.31000.31570.31000.3100+1.87%4,241
Aug 12, 20260.31200.32870.28980.3043-0.26%47,296
Aug 11, 20260.32000.34910.30500.3051-9.22%77,982
Aug 10, 20260.29000.36490.29000.3361+11.29%246,805
Aug 7, 20260.29170.31250.28110.3020-4.43%60,909
Aug 6, 20260.30120.32950.29170.3160+1.77%148,123
Aug 5, 20260.32010.33980.31000.3105-5.99%370,478
Aug 4, 20260.32690.35660.26640.3303-2.60%242,587
Aug 3, 20260.34200.37990.32090.3391-3.66%201,921
Jul 31, 20260.37480.40000.35000.3520-8.33%134,914
Jul 30, 20260.43570.43570.37000.3840-10.34%162,121
Jul 29, 20260.41700.45000.40030.4283-0.14%75,013
Jul 28, 20260.46140.46140.40000.4289-7.04%180,045
Jul 27, 20260.48580.48580.44000.4614-3.67%90,383
Jul 24, 20260.47000.49650.44700.4790-2.64%1,915,130
Jul 23, 20260.48950.50000.46020.4920-2.05%86,878
Jul 22, 20260.48600.50650.47020.5023-0.83%147,418
Jul 21, 20260.49970.51500.47000.5065+1.60%147,365
Jul 20, 20260.45950.51500.45000.4985+4.81%258,014
Jul 17, 20260.41900.51050.41100.4756+11.46%713,553
Jul 16, 20260.43360.51720.40500.4267-2.36%1,255,547
Jul 15, 20260.41720.45000.39500.4370+1.63%728,396
Jul 14, 20260.41000.45830.36570.4300-27.50%3,395,824
Jul 13, 20260.52950.74980.46500.5931+48.87%154,782,357
Jul 10, 20260.43000.49000.35000.3984+6.75%33,108,351
Jul 9, 20260.40000.44000.37000.3732+1.11%98,955
Jul 8, 20260.42970.42970.36510.3691-14.12%3,121
Jul 7, 20260.36500.42980.36500.4298-0.05%419
Jul 6, 20260.43000.43200.43000.4300+2.38%10,759
Jul 2, 20260.39990.42770.37000.4200-2.35%40,196
Jul 1, 20260.38110.44640.38110.4301-1.08%2,068
Jun 30, 20260.44000.45000.41950.4348-0.96%9,926
Jun 29, 20260.44000.44690.39440.4390+0.99%14,711
Jun 26, 20260.47780.47780.43470.4347-4.88%6,629
Jun 25, 20260.46000.50320.42000.4570+9.15%20,680
Jun 24, 20260.40800.52000.39000.4187-3.30%21,671
Jun 23, 20260.44000.45590.43190.4330-1.61%13,677
Jun 22, 20260.43200.50470.42100.4401+7.34%50,738
Jun 18, 20260.40690.41000.40000.4100-3.32%1,372
Jun 17, 20260.45000.45000.42410.4241-5.36%6,281
Jun 16, 20260.48130.48130.42050.4481-11.27%28,652
Jun 15, 20260.46450.50500.46180.5050+10.94%11,078
Jun 12, 20260.46500.48740.45500.4552-10.75%16,167
Jun 11, 20260.48000.55000.46000.5100+2.00%88,955
Jun 10, 20260.41560.57070.40500.5000+14.94%387,707
Jun 9, 20260.50000.50000.40000.4350-17.92%52,708
Jun 8, 20260.50000.54000.42750.5300-1.54%671,565
Jun 5, 20260.46000.55000.38280.5383+8.75%180,544
Jun 4, 20260.45200.50880.43210.4950+0.79%7,280
Jun 3, 20260.49990.50000.46490.4911+1.72%7,400
Jun 2, 20260.45140.48280.42670.4828-0.04%4,060
Jun 1, 20260.42000.49000.33140.4830+0.63%20,944
May 29, 20260.48900.48900.41000.4800-5.88%25,307
May 28, 20260.47190.52990.45620.5100+8.05%10,855
May 27, 20260.48700.50000.47200.4720-2.88%7,588
May 26, 20260.46880.53000.46880.4860-6.54%38,512
May 22, 20260.49000.52000.46990.5200+14.66%12,254
May 21, 20260.44990.50000.44990.4535-4.69%17,183
May 20, 20260.46970.52990.40010.4758+1.23%49,614
May 19, 20260.41490.53000.41490.4700+4.49%66,202
May 18, 20260.43330.45000.42740.4498+4.65%28,928
May 15, 20260.36000.43880.36000.4298+12.13%13,445
May 14, 20260.40000.44330.37960.3833-10.86%38,053
May 13, 20260.40000.44000.40000.4300+7.50%26,063
May 12, 20260.36000.40000.36000.4000+11.08%5,068
May 11, 20260.40000.40000.34510.3601-9.70%52,560
May 8, 20260.38510.40000.34000.3988-0.03%22,523
May 7, 20260.39980.39990.38070.3989-0.25%8,318
May 6, 20260.35500.39990.35500.3999+3.87%4,161
May 5, 20260.35550.38500.33850.3850+1.32%5,088
May 4, 20260.31000.38500.31000.3800+3.20%10,157
May 1, 20260.36830.36830.34970.3682+8.29%6,559
Apr 30, 20260.36860.36860.33500.3400-1.79%9,212
Apr 29, 20260.38500.38500.34180.3462-9.73%24,753
Apr 28, 20260.33110.38500.33110.3835+15.69%15,033
Apr 27, 20260.38000.38000.33110.3315-5.29%15,008
Apr 24, 20260.37500.38500.34340.3500-5.41%2,510
Apr 23, 20260.32000.38000.32000.3700+3.35%6,853
Apr 22, 20260.35000.37790.35000.3580+1.70%9,431
Apr 21, 20260.36000.36900.33620.3520-4.32%15,246
Apr 20, 20260.37000.37000.35060.3679-0.84%12,256
Apr 17, 20260.37000.38190.35530.3710-2.70%6,297
Apr 16, 20260.35500.39720.35500.3813+8.76%14,170
Apr 15, 20260.36110.39770.35060.3506-8.56%31,583
Apr 14, 20260.40000.40000.36000.3834+6.50%19,208
Apr 13, 20260.38010.39000.35440.3600-7.69%36,715
Apr 10, 20260.41000.41000.38310.3900+1.75%5,029
Apr 9, 20260.40620.40620.38010.3833-3.79%15,696
Apr 8, 20260.40140.41010.39840.3984-0.75%5,291
Apr 7, 20260.40710.43080.39710.4014+1.08%25,725
Apr 6, 20260.39000.40300.39000.3971-1.24%24,949
Apr 2, 20260.45400.45400.39460.4021-1.93%21,682
Apr 1, 20260.42130.45500.40250.4100-0.51%47,521
Mar 31, 20260.40000.45010.40000.4121+3.02%16,257
Mar 30, 20260.39000.45820.39000.4000+4.36%40,319
Mar 27, 20260.44020.53200.38330.3833-15.78%15,809
Mar 26, 20260.48500.50990.45510.4551-10.75%13,091
Mar 25, 20260.52000.54250.41970.5099-0.02%91,425
Mar 24, 20260.53310.53750.50500.5100-4.33%5,217
Mar 23, 20260.53330.55000.53000.5331-0.24%12,601
Mar 20, 20260.59000.64000.53160.5344-7.86%34,863
Mar 19, 20260.64770.64770.58000.5800-6.45%33,854
Mar 18, 20260.67010.67650.60640.6200+5.08%53,314
Mar 17, 20260.62100.63370.57010.5900-6.90%38,862
Mar 16, 20260.66660.68000.58000.6337+10.42%191,844
Mar 13, 20260.59000.60000.52000.5739-4.35%37,411
Mar 12, 20260.62000.68500.58010.6000+3.99%220,206
Mar 11, 20260.52010.64500.51300.5770+9.55%299,839
Mar 10, 20260.60840.62400.49580.5267-15.08%70,947
Mar 9, 20260.66000.70000.50720.6202+3.04%355,435
Mar 6, 20260.55000.62750.55000.6019+8.71%51,351
Mar 5, 20260.50000.66000.47530.5537+15.96%670,510
Mar 4, 20260.43410.50000.43410.4775+3.80%69,419
Mar 3, 20260.46000.46000.46000.4600+4.52%1,657
Mar 2, 20260.42000.49990.42000.4401-6.36%47,306
Feb 27, 20260.54980.54980.47000.4700+2.17%21,021
Feb 26, 20260.50000.50510.46000.4600-14.83%24,429
Feb 25, 20260.49550.63090.49550.5401-6.09%16,756
Feb 24, 20260.57000.59500.56000.5751+3.36%4,876
Feb 23, 20260.47040.55640.47040.5564+18.38%8,773
Feb 20, 20260.48000.48670.45000.4700-3.43%32,112
Feb 19, 20260.52280.52280.48550.4867-6.91%2,796
Feb 18, 20260.51750.52380.50000.5228+1.51%10,061
Feb 17, 20260.55000.55000.51500.5150-3.74%1,521
Feb 13, 20260.52000.53500.52000.5350+2.88%1,076
Feb 12, 20260.51680.53000.51000.5200-1.89%3,919
Feb 11, 20260.53000.55000.52000.5300-8.83%13,284
Feb 10, 20260.55000.68000.55000.5813+5.69%43,951
Feb 9, 20260.55000.58000.55000.5500+4.76%17,024
Feb 6, 20260.48880.61710.48000.5250-7.08%33,089
Feb 5, 20260.63480.64000.56500.5650-9.61%20,012
Feb 4, 20260.68580.68580.62400.6251-7.46%17,768
Feb 3, 20260.71000.74280.65110.6755-6.76%10,154
Feb 2, 20260.70070.74000.70070.7245-4.04%26,701
Jan 30, 20260.75000.75500.70210.7550-4.20%26,710
Jan 29, 20260.76000.79990.72140.7881-3.05%76,830
Jan 28, 20260.81700.85500.74290.8129+2.25%70,949
Jan 27, 20260.74610.84500.70000.7950+6.70%215,722
Jan 26, 20260.73000.75980.70520.7451+0.66%22,957
Jan 23, 20260.80180.80180.74000.7402-4.09%9,026
Jan 22, 20260.85000.85000.77080.7718-1.47%15,885
Jan 21, 20260.81190.83410.74010.7833-6.09%36,416
Jan 20, 20260.70010.87990.70010.8341+11.21%102,298
Jan 16, 20260.81290.81290.75000.7500-1.55%14,105
Jan 15, 20260.81350.81350.76180.7618-4.42%12,121
Jan 14, 20260.77500.82400.71520.7970+3.37%108,063
Jan 13, 20260.82000.84480.77000.7710-7.65%27,914
Jan 12, 20260.80000.84990.80000.8349+1.82%32,896
Jan 9, 20260.85290.87700.81240.8200-6.51%19,979
Jan 8, 20260.98360.98380.86380.8771-10.85%47,989
Jan 7, 20260.99121.010.95450.9838+0.15%116,118
Jan 6, 20260.95821.040.93000.9823+0.49%251,917
Jan 5, 20260.82981.000.81010.9775+17.80%358,466
Jan 2, 20260.78410.94550.71750.8298+7.93%218,550
Dec 31, 20250.78000.81700.74400.7688+3.35%27,232
Dec 30, 20250.78000.78000.69620.7439-4.65%52,565
Dec 29, 20250.83790.84450.78000.7802-7.12%31,848
Dec 26, 20250.89000.90000.83160.8400-4.77%36,046
Dec 24, 20250.83830.91000.83500.8821+2.81%118,771
Dec 23, 20250.76600.87000.76600.8580+9.10%255,479
Dec 22, 20250.76970.82730.75220.7864+0.13%172,521
Dec 19, 20250.79000.83800.69740.7854+1.47%211,147
Dec 18, 20250.63900.83000.61000.7740+24.98%363,963
Dec 17, 20250.70940.75000.61020.6193-10.39%149,402
Dec 16, 20250.90590.90590.62140.6911-26.00%501,537
Dec 15, 20250.96001.040.90010.9339+0.53%454,339
Dec 12, 20250.77000.95000.72000.9290+13.39%600,492
Dec 11, 20250.72660.88000.72500.8193+9.37%669,398
Dec 10, 20250.60200.75600.60200.7491+23.23%601,546
Dec 9, 20250.59500.66990.58000.6079-1.47%286,836
Dec 8, 20250.58250.65000.58250.6170+2.75%175,907
Dec 5, 20250.54100.64000.54000.6005+9.18%434,253
Dec 4, 20250.45930.59000.43300.5500+16.16%526,881
Dec 3, 20250.39000.48500.39000.4735+7.61%560,924
Dec 2, 20250.38700.55000.38000.4400+14.29%9,383,009
Dec 1, 20250.40090.41400.37500.3850-6.03%102,876
Nov 28, 20250.38500.41400.37000.4097+7.36%122,309
Nov 26, 20250.39570.39580.36340.3816-6.31%210,626
Nov 25, 20250.36530.42040.36530.4073+6.62%385,473
Nov 24, 20250.31290.50990.30010.3820+24.63%8,517,052
Nov 21, 20250.30000.36000.29520.3065+1.26%192,289
Nov 20, 20250.33500.35800.29160.3027-9.96%435,955
Nov 19, 20250.39600.41500.33000.3362-16.39%568,991
Nov 18, 20250.46000.49510.39890.4021-13.42%478,254
Nov 17, 20250.47430.48000.40150.4644+0.69%284,052
Nov 14, 20250.47860.49950.42350.4612-1.98%154,203
Nov 13, 20250.47940.49000.47000.4705-1.98%57,265
Nov 12, 20250.46300.50000.46300.4800+1.07%114,172
Nov 11, 20250.46390.47890.45610.4749+0.74%47,450
Nov 10, 20250.46600.49600.44200.4714-1.87%200,317
Nov 7, 20250.42030.52320.40100.4804+13.54%737,609
Nov 6, 20250.42720.43990.42300.4231-3.51%74,164

Daily open, high, low, close and volume for FAST TRACK GROUP Ordinary shares (FTRK). Showing 194 trading days. Unadjusted prices.