Price Alert

Field Trip Health Ltd. (FTRP)

NASDAQ: FTRP · Real-Time Price · USD

0.84

0.01 (0.82%)

At close: Aug 17, 2022, 6:00 AM

FTRP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 16, 2022	0.84	0.85	0.81	0.84	0.84	1.20%	164,423
Aug 15, 2022	0.83	0.86	0.81	0.83	0.83	-2.35%	106,245
Aug 12, 2022	0.85	0.86	0.84	0.85	0.85	0.00%	107,184
Aug 11, 2022	0.85	0.86	0.84	0.85	0.85	0.00%	127,893
Aug 10, 2022	0.85	0.86	0.83	0.85	0.85	0.00%	252,137
Aug 9, 2022	0.85	0.85	0.81	0.85	0.85	6.25%	115,850
Aug 8, 2022	0.86	0.88	0.79	0.80	0.80	-4.76%	184,229
Aug 5, 2022	0.85	0.86	0.81	0.84	0.84	1.20%	131,555
Aug 4, 2022	0.81	0.85	0.81	0.83	0.83	-1.19%	104,035
Aug 3, 2022	0.83	0.85	0.82	0.84	0.84	6.33%	77,210
Aug 2, 2022	0.82	0.82	0.78	0.79	0.79	-1.25%	119,129
Aug 1, 2022	0.81	0.83	0.80	0.80	0.80	0.00%	39,264
Jul 29, 2022	0.85	0.85	0.80	0.80	0.80	-4.76%	121,527
Jul 28, 2022	0.85	0.85	0.80	0.84	0.83	-1.18%	113,757
Jul 27, 2022	0.85	0.85	0.83	0.85	0.85	2.41%	90,891
Jul 26, 2022	0.85	0.86	0.82	0.83	0.83	-3.49%	110,785
Jul 25, 2022	0.90	0.90	0.85	0.86	0.86	-4.44%	122,851
Jul 22, 2022	0.90	0.91	0.89	0.90	0.90	0.00%	118,579
Jul 21, 2022	0.90	0.91	0.84	0.90	0.90	0.00%	167,108
Jul 20, 2022	0.81	0.98	0.81	0.90	0.90	5.88%	757,307