Field Trip Health Ltd. Common Shares (FTRP) Historical Stock Data

0.98 ↑0.05 (4.99%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, FTRP is down -1.84% a day on average. There have been 10 days where Field Trip Health Ltd. Common Shares closed green and 20 days where FTRP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-170.950.98↑$0.03 (3.16%)0.900.9866.90K
2022-05-160.940.93↓$0.01 (-0.60%)0.790.95190.74K
2022-05-130.790.94↑$0.15 (18.81%)0.790.94217.20K
2022-05-120.760.78↑$0.02 (2.62%)0.740.78221.89K
2022-05-110.750.76↑$0.01 (1.64%)0.750.77162.41K
2022-05-100.820.77↓$0.05 (-6.22%)0.710.83344.11K
2022-05-090.850.83↓$0.02 (-2.35%)0.780.91124.16K
2022-05-060.910.87↓$0.04 (-4.82%)0.850.92357.28K
2022-05-050.980.96↓$0.02 (-2.24%)0.920.99266.69K
2022-05-041.010.99↓$0.02 (-2.08%)0.961.02793.05K
2022-05-031.321.10↓$0.22 (-16.67%)0.991.3613.66M
2022-05-021.101.08↓$0.02 (-1.82%)1.021.10137.53K
2022-04-291.311.06↓$0.25 (-19.08%)1.051.31150.42K
2022-04-281.131.20↑$0.07 (6.19%)1.071.22127.93K
2022-04-271.191.15↓$0.04 (-3.36%)1.121.1950.33K
2022-04-261.281.16↓$0.13 (-9.77%)1.151.2850.37K
2022-04-251.281.28↑$0.00 (0.00%)1.201.2943.90K
2022-04-221.331.24↓$0.09 (-6.77%)1.201.3440.46K
2022-04-211.391.29↓$0.10 (-7.19%)1.291.4051.95K
2022-04-201.421.40↓$0.02 (-1.41%)1.321.4263.77K
2022-04-191.451.40↓$0.05 (-3.45%)1.381.46109.99K
2022-04-181.471.46↓$0.01 (-0.68%)1.351.4763.26K
2022-04-141.471.41↓$0.06 (-4.08%)1.371.4838.77K
2022-04-131.441.44↑$0.00 (0.00%)1.381.4543.24K
2022-04-121.371.40↑$0.03 (2.19%)1.291.4251.77K
2022-04-111.391.32↓$0.07 (-5.04%)1.281.4071.14K
2022-04-081.371.39↑$0.02 (1.46%)1.321.3991.70K
2022-04-071.201.37↑$0.17 (14.17%)1.151.3981.24K
2022-04-061.281.20↓$0.08 (-6.25%)1.171.2895.02K
2022-04-051.291.27↓$0.02 (-1.55%)1.241.30499.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$FTRP what caused the sell off in an otherwise good tech market today?

0 Like Report
a

$FTRP I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report