Field Trip Health Ltd (FTRP) Historical Stock Data

0.84 ↑0.00 (0.00%)

As of August 16, 2022, 2:21pm EST.

Historical Data

In the past 30 trading days, FTRP is up 0.05% a day on average. There have been 17 days where Field Trip Health Ltd closed green and 13 days where FTRP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-16	0.84	0.84	↑$0.00 (0.25%)	0.81	0.85	163.87K
2022-08-15	0.83	0.83	↑$0.00 (0.00%)	0.81	0.86	105.97K
2022-08-12	0.85	0.85	↑$0.00 (0.00%)	0.84	0.86	105.30K
2022-08-11	0.85	0.85	↑$0.00 (0.00%)	0.85	0.86	125.97K
2022-08-10	0.85	0.85	↓$0.00 (-0.58%)	0.83	0.86	250.66K
2022-08-09	0.85	0.85	↑$0.00 (0.00%)	0.82	0.85	115.33K
2022-08-08	0.86	0.80	↓$0.06 (-6.98%)	0.79	0.88	181.65K
2022-08-05	0.85	0.84	↓$0.01 (-1.44%)	0.81	0.86	129.41K
2022-08-04	0.81	0.83	↑$0.02 (2.35%)	0.81	0.85	98.99K
2022-08-03	0.83	0.84	↑$0.01 (1.55%)	0.83	0.85	77.09K
2022-08-02	0.82	0.79	↓$0.03 (-3.95%)	0.78	0.82	118.58K
2022-08-01	0.81	0.80	↓$0.01 (-1.60%)	0.80	0.83	34.07K
2022-07-29	0.85	0.80	↓$0.05 (-5.88%)	0.80	0.85	121.52K
2022-07-28	0.85	0.84	↓$0.02 (-1.76%)	0.80	0.85	108.45K
2022-07-27	0.85	0.85	↑$0.00 (0.00%)	0.83	0.85	89.24K
2022-07-26	0.85	0.83	↓$0.02 (-2.35%)	0.82	0.85	107.35K
2022-07-25	0.90	0.87	↓$0.04 (-3.89%)	0.85	0.90	122.69K
2022-07-22	0.90	0.90	↑$0.00 (0.00%)	0.89	0.91	115.84K
2022-07-21	0.90	0.90	↓$0.00 (-0.03%)	0.84	0.91	166.31K
2022-07-20	0.81	0.90	↑$0.09 (11.46%)	0.81	0.98	754.34K
2022-07-19	0.85	0.84	↓$0.01 (-1.16%)	0.82	0.88	214.03K
2022-07-18	0.84	0.85	↑$0.01 (1.19%)	0.84	0.85	117.79K
2022-07-15	0.79	0.84	↑$0.05 (6.32%)	0.79	0.84	26.95K
2022-07-14	0.79	0.80	↑$0.01 (0.86%)	0.76	0.83	62.31K
2022-07-13	0.79	0.83	↑$0.04 (5.00%)	0.78	0.85	50.71K
2022-07-12	0.82	0.84	↑$0.02 (2.55%)	0.81	0.85	32.61K
2022-07-11	0.85	0.85	↓$0.00 (-0.01%)	0.82	0.88	20.96K
2022-07-08	0.84	0.85	↑$0.01 (1.19%)	0.82	0.85	38.66K
2022-07-07	0.88	0.85	↓$0.03 (-3.94%)	0.84	0.88	121.12K
2022-07-06	0.83	0.85	↑$0.02 (2.41%)	0.82	0.89	169.45K