Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Field Trip Health Ltd (OP: FTRPF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2021 5.746 5.746 5.746 0 -0.14(-2.32%)
Jul 27, 2021 5.525 6.000 5.525 5.882 56,794 -0.03(-0.47%)
Jul 26, 2021 5.950 5.950 5.696 5.910 118,282 -0.09(-1.58%)
Jul 23, 2021 6.000 6.122 5.899 6.005 83,503 +0.09(+1.61%)
Jul 22, 2021 5.852 5.910 5.739 5.910 32,905 +0.09(+1.47%)
Jul 21, 2021 5.720 5.850 5.710 5.824 22,548 +0.11(+2.00%)
Jul 20, 2021 5.900 5.990 5.460 5.710 19,021 +0.05(+0.88%)
Jul 19, 2021 5.600 5.800 5.491 5.660 44,319 -0.11(-1.91%)
Jul 16, 2021 6.500 6.500 5.622 5.770 32,551 -0.01(-0.10%)
Jul 15, 2021 5.620 6.000 5.620 5.776 31,217 -0.10(-1.77%)
Jul 14, 2021 5.200 6.230 5.200 5.880 45,618 +0.08(+1.38%)
Jul 13, 2021 6.000 6.000 5.620 5.800 54,108 +0.02(+0.35%)
Jul 12, 2021 5.500 5.800 5.498 5.780 77,188 +0.46(+8.65%)
Jul 09, 2021 5.440 5.698 5.230 5.320 64,154 +0.02(+0.38%)
Jul 08, 2021 5.150 5.300 4.980 5.300 53,520 +0.23(+4.64%)
Jul 07, 2021 5.600 5.610 5.037 5.065 70,124 -0.39(-7.23%)
Jul 06, 2021 5.620 5.620 5.400 5.460 46,925 -0.17(-3.02%)
Jul 02, 2021 5.970 5.970 5.497 5.630 28,884 -0.10(-1.68%)
Jul 01, 2021 5.635 5.780 5.635 5.726 11,607 +0.11(+1.89%)
Jun 30, 2021 6.070 6.070 5.500 5.620 30,807 -0.01(-0.25%)
Jun 29, 2021 6.003 6.500 5.499 5.634 51,015 -0.24(-4.02%)
Jun 28, 2021 5.770 6.215 5.770 5.870 25,314 +0.07(+1.21%)
Jun 25, 2021 5.969 6.157 5.725 5.800 55,261 +0.00(+0.00%)
Jun 24, 2021 5.940 6.110 5.800 5.800 52,485 +0.05(+0.87%)
Jun 23, 2021 5.200 5.750 5.200 5.750 25,759 +0.24(+4.26%)
Jun 22, 2021 5.740 6.000 5.440 5.515 78,609 -0.39(-6.53%)
Jun 21, 2021 6.107 6.470 5.847 5.900 45,411 -0.08(-1.30%)
Jun 18, 2021 6.033 6.140 5.845 5.978 52,762 +0.06(+0.97%)
Jun 17, 2021 6.200 6.200 5.800 5.920 56,218 -0.09(-1.50%)
Jun 16, 2021 5.930 6.190 5.540 6.010 127,471 +0.06(+1.02%)
Jun 15, 2021 5.370 6.132 5.300 5.949 145,064 +0.64(+12.04%)
Jun 14, 2021 5.230 5.510 5.230 5.310 135,589 +0.11(+2.12%)
Jun 11, 2021 5.180 5.209 5.060 5.200 62,113 +0.15(+2.97%)
Jun 10, 2021 4.970 5.130 4.900 5.050 85,859 +0.22(+4.49%)
Jun 09, 2021 4.770 5.000 4.692 4.833 116,428 +0.20(+4.38%)
Jun 08, 2021 4.585 4.830 4.500 4.630 385,767 +0.04(+0.79%)
Jun 07, 2021 4.759 4.787 4.570 4.594 38,370 -0.01(-0.20%)
Jun 04, 2021 4.565 5.210 4.484 4.603 53,169 +0.12(+2.63%)
Jun 03, 2021 4.720 4.750 4.171 4.485 99,254 +0.33(+8.07%)
Jun 02, 2021 4.455 4.490 4.148 4.150 58,945 -0.23(-5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.