FTRP Quote, Trading Chart, Field Trip Health Ltd.

home / stock / ftrp / ftrp quote

Stock Information
Company Name: Field Trip Health Ltd.
Stock Symbol: FTRP
Market: NASDAQ
Menu
FTRP FTRP Quote FTRP Short FTRP News FTRP Articles FTRP Message Board
Get FTRP Alerts

News, Short Squeeze, Breakout and More Instantly...
FTRP Quote
Last:$4.2105
Change Percent:0.0%
Open:$4.2
Previous Close:$4.2105
High:$4.2505
Low:$4.0705
Volume:164,423
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
FTRP Chart
Last Twenty Trading Days
Date:2022-08-16
Open:$4.2
Close:$4.2105
High:$4.2505
Low:$4.0705
Volume:164,423
Date:2022-08-15
Open:$4.166
Close:$4.166
High:$4.2925
Low:$4.0505
Volume:106,245
Date:2022-08-12
Open:$4.25
Close:$4.25
High:$4.325
Low:$4.189
Volume:107,184
Date:2022-08-11
Open:$4.25
Close:$4.25
High:$4.3
Low:$4.225
Volume:127,893
Date:2022-08-10
Open:$4.25
Close:$4.2255
High:$4.3
Low:$4.15
Volume:252,137
Date:2022-08-09
Open:$4.25
Close:$4.25
High:$4.25
Low:$4.05
Volume:115,850
Date:2022-08-08
Open:$4.3
Close:$4
High:$4.4
Low:$3.95
Volume:184,229
Date:2022-08-05
Open:$4.25
Close:$4.189
High:$4.3
Low:$4.0625
Volume:131,555
Date:2022-08-04
Open:$4.0475
Close:$4.1425
High:$4.25
Low:$4.0475
Volume:104,035
Date:2022-08-03
Open:$4.1565
Close:$4.221
High:$4.25
Low:$4.0985
Volume:77,210
Date:2022-08-02
Open:$4.0905
Close:$3.929
High:$4.1
Low:$3.9015
Volume:119,129
Date:2022-08-01
Open:$4.065
Close:$4
High:$4.15
Low:$4
Volume:39,264
Date:2022-07-29
Open:$4.25
Close:$4
High:$4.25
Low:$4
Volume:121,527
Date:2022-07-28
Open:$4.25
Close:$4.175
High:$4.25
Low:$4
Volume:113,757
Date:2022-07-26
Open:$0.85
Close:$0.85
High:$0.855
Low:$0.8326
Volume:53,121
Date:2022-07-19
Open:$0.85
Close:$0.85
High:$0.8796
Low:$0.8239
Volume:214,226
Date:2022-07-18
Open:$0.84
Close:$0.85
High:$0.85
Low:$0.838
Volume:117,829
Date:2022-07-15
Open:$0.79
Close:$0.8399
High:$0.8399
Low:$0.7855
Volume:26,950
Date:2022-07-14
Open:$0.7936
Close:$0.8004
High:$0.8275
Low:$0.7629
Volume:62,371
Date:2022-07-13
Open:$0.79
Close:$0.8295
High:$0.85
Low:$0.7794
Volume:50,706