MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTRK — FAST TRACK GROUP Ordinary shares
NasdaqFAST TRACK GROUP Ordinary shares
$0.16
-0.13(-44.06%)
- O
- 0.17
- H
- 0.21
- L
- 0.16
- V
- 6.52M
⏱️ End-of-day dataAs of Aug 17, 2026
Latest Close$0.16
Period Return-95.12%
Period High$9.69
Period Low$0.16
Avg Daily Volume1.13M
Total Trading Days309
FTRK — Historical OHLCV Price & Volume Table
May 23, 2025 — Aug 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | $0.17 | $0.21 | $0.16 | $0.16 | $-0.13 | -44.06% | 6,519,414 | $0.18 | $0.16 $0.21 |
| Aug 14, 2026 | $0.31 | $0.31 | $0.29 | $0.29 | $-0.02 | -7.74% | 56,213 | $0.29 | $0.29 $0.31 |
| Aug 13, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | +$0.01 | +1.87% | 4,241 | $0.31 | $0.31 $0.32 |
| Aug 12, 2026 | $0.31 | $0.33 | $0.29 | $0.30 | $-0.00 | -0.26% | 47,296 | $0.30 | $0.29 $0.33 |
| Aug 11, 2026 | $0.32 | $0.35 | $0.31 | $0.31 | $-0.03 | -9.22% | 74,271 | $0.32 | $0.31 $0.35 |
| Aug 10, 2026 | $0.29 | $0.36 | $0.29 | $0.34 | +$0.03 | +11.29% | 244,713 | $0.33 | $0.29 $0.36 |
| Aug 7, 2026 | $0.29 | $0.31 | $0.28 | $0.30 | $-0.01 | -4.43% | 60,908 | $0.30 | $0.28 $0.31 |
| Aug 6, 2026 | $0.30 | $0.33 | $0.29 | $0.32 | +$0.01 | +1.77% | 147,894 | $0.30 | $0.29 $0.33 |
| Aug 5, 2026 | $0.32 | $0.34 | $0.31 | $0.31 | $-0.02 | -5.99% | 54,378 | $0.32 | $0.31 $0.34 |
| Aug 4, 2026 | $0.33 | $0.36 | $0.27 | $0.33 | $-0.01 | -2.60% | 240,837 | $0.32 | $0.27 $0.36 |
| Aug 3, 2026 | $0.34 | $0.38 | $0.32 | $0.34 | $-0.01 | -3.66% | 198,174 | $0.35 | $0.32 $0.38 |
| Jul 31, 2026 | $0.37 | $0.40 | $0.35 | $0.35 | $-0.03 | -8.33% | 133,381 | $0.37 | $0.35 $0.40 |
| Jul 30, 2026 | $0.44 | $0.44 | $0.37 | $0.38 | $-0.04 | -10.34% | 160,864 | $0.40 | $0.37 $0.44 |
| Jul 29, 2026 | $0.42 | $0.45 | $0.40 | $0.43 | $-0.00 | -0.14% | 75,004 | $0.42 | $0.40 $0.45 |
| Jul 28, 2026 | $0.46 | $0.46 | $0.40 | $0.43 | $-0.03 | -7.04% | 178,765 | $0.42 | $0.40 $0.46 |
| Jul 27, 2026 | $0.49 | $0.49 | $0.44 | $0.46 | $-0.02 | -3.67% | 87,181 | $0.46 | $0.44 $0.49 |
| Jul 24, 2026 | $0.47 | $0.50 | $0.45 | $0.48 | $-0.01 | -2.64% | 1,904,312 | $0.50 | $0.45 $0.50 |
| Jul 23, 2026 | $0.49 | $0.50 | $0.46 | $0.49 | $-0.01 | -2.05% | 84,748 | $0.48 | $0.46 $0.50 |
| Jul 22, 2026 | $0.49 | $0.51 | $0.47 | $0.50 | $-0.00 | -0.83% | 147,418 | $0.48 | $0.47 $0.51 |
| Jul 21, 2026 | $0.50 | $0.52 | $0.47 | $0.51 | +$0.01 | +1.60% | 147,365 | $0.49 | $0.47 $0.52 |
| Jul 20, 2026 | $0.46 | $0.52 | $0.45 | $0.50 | +$0.02 | +4.73% | 258,014 | $0.48 | $0.45 $0.52 |
| Jul 17, 2026 | $0.42 | $0.51 | $0.41 | $0.48 | +$0.05 | +11.48% | 677,000 | $0.48 | $0.41 $0.51 |
| Jul 16, 2026 | $0.43 | $0.52 | $0.41 | $0.43 | $-0.01 | -2.29% | 1,255,500 | $0.43 | $0.41 $0.52 |
| Jul 15, 2026 | $0.42 | $0.45 | $0.40 | $0.44 | +$0.01 | +1.63% | 728,400 | $0.44 | $0.40 $0.45 |
| Jul 14, 2026 | $0.41 | $0.46 | $0.37 | $0.43 | $-0.16 | -27.49% | 3,500,300 | $0.43 | $0.37 $0.46 |
| Jul 13, 2026 | $0.53 | $0.75 | $0.47 | $0.59 | +$0.20 | +48.99% | 154,782,500 | $0.59 | $0.47 $0.75 |
| Jul 10, 2026 | $0.43 | $0.49 | $0.35 | $0.40 | +$0.03 | +6.70% | 33,106,400 | $0.40 | $0.35 $0.49 |
| Jul 9, 2026 | $0.40 | $0.44 | $0.37 | $0.37 | +$0.00 | +1.08% | 98,800 | $0.37 | $0.37 $0.44 |
| Jul 8, 2026 | $0.43 | $0.43 | $0.37 | $0.37 | $-0.06 | -14.19% | 3,100 | $0.37 | $0.37 $0.43 |
| Jul 7, 2026 | $0.37 | $0.43 | $0.37 | $0.43 | +$0.00 | +0.00% | 400 | $0.43 | $0.37 $0.43 |