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

Field Trip Health Ltd (NQ: FTRP )

0.8421 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 2022 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 (%)
Aug 16, 2022 0 +0.00(+0.00%)
Aug 15, 2022 0.8300 0.8585 0.8101 0.8332 106,227 -0.02(-1.98%)
Aug 12, 2022 0.8500 0.8650 0.8378 0.8500 107,184 +0.00(+0.00%)
Aug 11, 2022 0.8500 0.8600 0.8450 0.8500 127,882 +0.00(+0.58%)
Aug 10, 2022 0.8500 0.8600 0.8300 0.8451 251,987 -0.00(-0.58%)
Aug 09, 2022 0.8500 0.8500 0.8100 0.8500 115,848 +0.05(+6.25%)
Aug 08, 2022 0.8600 0.8800 0.7900 0.8000 184,229 -0.04(-4.51%)
Aug 05, 2022 0.8500 0.8600 0.8125 0.8378 131,555 +0.01(+1.12%)
Aug 04, 2022 0.8095 0.8500 0.8095 0.8285 104,035 -0.02(-1.86%)
Aug 03, 2022 0.8313 0.8500 0.8197 0.8442 77,196 +0.06(+7.43%)
Aug 02, 2022 0.8200 0.8200 0.7803 0.7858 119,084 -0.01(-1.77%)
Aug 01, 2022 0.8100 0.8300 0.8000 0.8000 39,234 +0.00(+0.00%)
Jul 29, 2022 0.8500 0.8500 0.8000 0.8000 121,527 -0.03(-4.19%)
Jul 28, 2022 0.8500 0.8500 0.8000 0.8350 113,757 -0.02(-1.76%)
Jul 27, 2022 0.8500 0.8500 0.8300 0.8500 90,889 +0.02(+2.41%)
Jul 26, 2022 0.8500 0.8550 0.8208 0.8300 109,653 -0.04(-4.05%)
Jul 25, 2022 0.9000 0.9000 0.8500 0.8650 122,851 -0.04(-3.89%)
Jul 22, 2022 0.9000 0.9101 0.8854 0.9000 118,579 +0.00(+0.03%)
Jul 21, 2022 0.9000 0.9100 0.8400 0.8997 167,108 -0.00(-0.03%)
Jul 20, 2022 0.8075 0.9750 0.8075 0.9000 754,342 +0.05(+5.88%)
Jul 19, 2022 0.8500 0.8796 0.8239 0.8500 214,748 +0.00(+0.00%)
Jul 18, 2022 0.8400 0.8500 0.8380 0.8500 117,894 +0.01(+1.20%)
Jul 15, 2022 0.7900 0.8399 0.7855 0.8399 27,599 +0.04(+4.94%)
Jul 14, 2022 0.7936 0.8275 0.7629 0.8004 62,472 -0.03(-3.51%)
Jul 13, 2022 0.7900 0.8500 0.7794 0.8295 50,852 -0.01(-1.72%)
Jul 12, 2022 0.8230 0.8500 0.8062 0.8440 32,730 -0.01(-0.71%)
Jul 11, 2022 0.8500 0.8791 0.8220 0.8500 21,072 +0.00(+0.00%)
Jul 08, 2022 0.8400 0.8517 0.8159 0.8500 39,092 +0.00(+0.56%)
Jul 07, 2022 0.8800 0.8800 0.8400 0.8453 121,259 -0.00(-0.55%)
Jul 06, 2022 0.8300 0.8900 0.8202 0.8500 169,627 +0.00(+0.24%)
Jul 05, 2022 0.8300 0.8771 0.7800 0.8480 17,277 +0.01(+0.95%)
Jul 01, 2022 0.8100 0.8500 0.8000 0.8400 10,464 -0.00(-0.01%)
Jun 30, 2022 0.7500 0.8500 0.7500 0.8401 75,934 -0.01(-1.16%)
Jun 29, 2022 0.8487 0.8600 0.8000 0.8500 51,103 +0.00(+0.00%)
Jun 28, 2022 0.8415 0.8974 0.8201 0.8500 121,955 +0.03(+3.03%)
Jun 27, 2022 0.8000 0.8300 0.8000 0.8250 17,636 +0.02(+3.12%)
Jun 24, 2022 0.7900 0.8275 0.7500 0.8000 34,689 +0.02(+2.56%)
Jun 23, 2022 0.8400 0.8400 0.7400 0.7800 73,746 -0.03(-3.35%)
Jun 22, 2022 0.8000 0.8350 0.8000 0.8070 19,695 -0.01(-1.20%)
Jun 21, 2022 0.8500 0.8500 0.7900 0.8168 33,974 +0.01(+1.57%)
Jun 17, 2022 0.7800 0.8500 0.7701 0.8042 33,419 +0.01(+1.76%)
Jun 16, 2022 0.8000 0.8100 0.7600 0.7903 57,829 -0.03(-3.62%)
Jun 15, 2022 0.7700 0.8200 0.7500 0.8200 49,982 +0.05(+6.77%)
Jun 14, 2022 0.8389 0.8389 0.7506 0.7680 55,326 -0.03(-4.05%)
Jun 13, 2022 0.7900 0.8700 0.7720 0.8004 118,712 -0.01(-1.22%)
Jun 10, 2022 0.8200 0.8312 0.7990 0.8103 42,463 +0.00(+0.19%)
Jun 09, 2022 0.8000 0.8281 0.7850 0.8088 52,666 +0.02(+3.10%)
Jun 08, 2022 0.8100 0.8460 0.7751 0.7845 59,788 -0.01(-1.18%)
Jun 07, 2022 0.8000 0.8099 0.7701 0.7939 48,452 -0.00(-0.03%)
Jun 06, 2022 0.8500 0.8500 0.7911 0.7941 80,816 -0.03(-4.09%)
Jun 03, 2022 0.9000 0.9000 0.8100 0.8280 72,151 -0.07(-8.00%)
Jun 02, 2022 0.9000 0.9000 0.8608 0.9000 65,028 -0.01(-1.08%)
Jun 01, 2022 0.8500 0.9100 0.8210 0.9098 162,143 +0.06(+7.05%)
May 31, 2022 0.8500 0.8650 0.8264 0.8499 98,193 -0.01(-1.17%)
May 27, 2022 0.8498 0.8949 0.7932 0.8600 129,886 +0.02(+2.08%)
May 26, 2022 0.8400 0.8500 0.7980 0.8425 74,592 +0.02(+2.74%)
May 25, 2022 0.8400 0.8500 0.7780 0.8200 102,360 -0.02(-2.16%)
May 24, 2022 0.8900 0.9264 0.8301 0.8381 82,964 -0.06(-6.48%)
May 23, 2022 0.9000 0.9600 0.8510 0.8962 80,469 +0.02(+2.68%)
May 20, 2022 0.8404 0.9001 0.8401 0.8728 49,888 +0.01(+0.88%)
May 19, 2022 0.8900 0.9374 0.8600 0.8652 53,540 -0.06(-6.08%)
May 18, 2022 0.9950 0.9950 0.8810 0.9212 93,050 -0.06(-6.00%)
May 17, 2022 0.9500 0.9849 0.9000 0.9800 67,035 +0.05(+4.99%)
May 16, 2022 0.9400 0.9533 0.7870 0.9334 193,539 -0.01(-1.02%)
May 13, 2022 0.7900 0.9430 0.7900 0.9430 218,280 +0.16(+20.93%)
May 12, 2022 0.7599 0.7800 0.7400 0.7798 224,863 +0.02(+2.30%)
May 11, 2022 0.7500 0.7690 0.7470 0.7623 162,849 -0.01(-0.87%)
May 10, 2022 0.8200 0.8290 0.7100 0.7690 344,417 -0.06(-7.35%)
May 09, 2022 0.8500 0.9059 0.7801 0.8300 127,049 -0.04(-4.17%)
May 06, 2022 0.9100 0.9200 0.8500 0.8661 367,690 -0.09(-9.59%)
May 05, 2022 0.9800 0.9999 0.9190 0.9580 273,243 -0.03(-3.13%)
May 04, 2022 1.010 1.023 0.9638 0.9890 802,972 -0.11(-10.09%)
May 03, 2022 1.320 1.360 0.9900 1.100 13,671,997 +0.02(+1.85%)
May 02, 2022 1.100 1.110 1.020 1.080 140,334 +0.02(+1.89%)
Apr 29, 2022 1.310 1.310 1.050 1.060 150,419 -0.14(-11.67%)
Apr 28, 2022 1.130 1.220 1.070 1.200 175,014 +0.05(+4.35%)
Apr 27, 2022 1.190 1.190 1.110 1.150 50,326 -0.01(-0.43%)
Apr 26, 2022 1.280 1.280 1.150 1.155 51,065 -0.12(-9.77%)
Apr 25, 2022 1.280 1.290 1.200 1.280 44,005 +0.04(+3.23%)
Apr 22, 2022 1.330 1.340 1.200 1.240 40,528 -0.05(-3.88%)
Apr 21, 2022 1.390 1.400 1.290 1.290 51,948 -0.11(-7.86%)
Apr 20, 2022 1.420 1.420 1.320 1.400 64,244 +0.00(+0.00%)
Apr 19, 2022 1.450 1.460 1.380 1.400 110,115 -0.06(-4.11%)
Apr 18, 2022 1.470 1.470 1.350 1.460 63,287 +0.05(+3.55%)
Apr 14, 2022 1.470 1.480 1.370 1.410 38,784 -0.03(-2.08%)
Apr 13, 2022 1.440 1.450 1.350 1.440 43,640 +0.04(+2.86%)
Apr 12, 2022 1.370 1.420 1.280 1.400 51,998 +0.08(+6.06%)
Apr 11, 2022 1.390 1.408 1.270 1.320 71,327 -0.07(-5.04%)
Apr 08, 2022 1.370 1.390 1.320 1.390 92,994 +0.02(+1.46%)
Apr 07, 2022 1.200 1.390 1.140 1.370 82,893 +0.17(+14.17%)
Apr 06, 2022 1.280 1.280 1.170 1.200 95,021 -0.07(-5.51%)
Apr 05, 2022 1.290 1.300 1.236 1.270 500,359 +0.02(+1.60%)
Apr 04, 2022 1.330 1.430 1.230 1.250 163,724 -0.07(-5.30%)
Apr 01, 2022 1.340 1.340 1.300 1.320 45,681 -0.02(-1.49%)
Mar 31, 2022 1.470 1.470 1.280 1.340 93,651 -0.12(-8.22%)
Mar 30, 2022 1.510 1.510 1.410 1.460 73,644 -0.02(-1.35%)
Mar 29, 2022 1.510 1.510 1.440 1.480 66,945 +0.04(+2.78%)
Mar 28, 2022 1.540 1.540 1.420 1.440 65,637 -0.03(-2.04%)
Mar 25, 2022 1.560 1.560 1.450 1.470 107,369 -0.07(-4.55%)
Mar 24, 2022 1.470 1.540 1.440 1.540 38,324 +0.07(+4.76%)
Mar 23, 2022 1.500 1.527 1.430 1.470 112,638 -0.02(-1.34%)
Mar 22, 2022 1.680 1.710 1.450 1.490 139,964 -0.09(-5.70%)
Mar 21, 2022 1.740 1.740 1.390 1.580 588,037 +0.17(+12.06%)
Mar 18, 2022 1.200 1.470 1.154 1.410 316,140 +0.26(+22.61%)
Mar 17, 2022 1.070 1.200 1.040 1.150 161,153 +0.09(+8.49%)
Mar 16, 2022 1.070 1.070 0.9910 1.060 111,372 +0.05(+4.95%)
Mar 15, 2022 1.070 1.070 0.9900 1.010 112,936 -0.03(-2.88%)
Mar 14, 2022 1.130 1.130 0.9830 1.040 77,994 -0.01(-0.95%)
Mar 11, 2022 1.140 1.140 1.020 1.050 110,752 -0.05(-4.55%)
Mar 10, 2022 1.170 1.170 1.060 1.100 139,403 -0.04(-3.51%)
Mar 09, 2022 1.240 1.240 1.090 1.140 156,638 -0.03(-2.56%)
Mar 08, 2022 1.170 1.270 1.080 1.170 1,666,046 +0.00(+0.00%)
Mar 07, 2022 1.300 1.350 1.170 1.170 97,291 -0.14(-10.69%)
Mar 04, 2022 1.470 1.470 1.280 1.310 81,247 -0.10(-7.09%)
Mar 03, 2022 1.520 1.537 1.400 1.410 85,064 -0.07(-4.73%)
Mar 02, 2022 1.540 1.590 1.430 1.480 89,017 -0.08(-5.13%)
Mar 01, 2022 1.590 1.590 1.530 1.560 31,726 -0.01(-0.64%)
Feb 28, 2022 1.590 1.590 1.520 1.570 38,834 -0.02(-1.26%)
Feb 25, 2022 1.570 1.590 1.502 1.590 36,386 +0.12(+8.16%)
Feb 24, 2022 1.370 1.520 1.360 1.470 67,474 -0.02(-1.34%)
Feb 23, 2022 1.460 1.520 1.430 1.490 35,714 +0.05(+3.47%)
Feb 22, 2022 1.520 1.520 1.430 1.440 109,294 -0.10(-6.49%)
Feb 18, 2022 1.540 0 +0.08(+5.48%)
Feb 17, 2022 1.590 1.600 1.440 1.460 168,163 -0.13(-8.18%)
Feb 16, 2022 1.730 1.730 1.510 1.590 161,083 -0.13(-7.56%)
Feb 15, 2022 1.750 1.755 1.635 1.720 127,781 +0.07(+4.24%)
Feb 14, 2022 1.770 1.770 1.630 1.650 73,825 -0.08(-4.62%)
Feb 11, 2022 1.790 1.790 1.700 1.730 79,069 -0.02(-1.14%)
Feb 10, 2022 1.750 1.792 1.720 1.750 70,803 -0.04(-2.23%)
Feb 09, 2022 1.800 1.820 1.660 1.790 149,608 +0.00(+0.00%)
Feb 08, 2022 1.900 1.920 1.760 1.790 91,382 -0.08(-4.28%)
Feb 07, 2022 1.830 1.950 1.830 1.870 122,504 +0.04(+2.19%)
Feb 04, 2022 1.780 1.830 1.720 1.830 35,975 +0.07(+3.98%)
Feb 03, 2022 1.880 1.720 1.760 76,936 -0.16(-8.33%)
Feb 02, 2022 2.050 2.050 1.830 1.920 58,333 -0.06(-3.03%)
Feb 01, 2022 1.910 2.040 1.830 1.980 105,890 +0.13(+7.03%)
Jan 31, 2022 1.840 1.966 1.850 137,547 +0.13(+7.56%)
Jan 28, 2022 1.780 1.810 1.704 1.720 54,552 -0.10(-5.49%)
Jan 27, 2022 2.030 2.030 1.740 1.820 84,816 -0.15(-7.61%)
Jan 26, 2022 2.010 2.094 1.920 1.970 94,221 -0.03(-1.50%)
Jan 25, 2022 2.000 2.010 1.900 2.000 170,697 +0.02(+1.01%)
Jan 24, 2022 1.850 2.030 1.770 1.980 555,357 +0.12(+6.45%)
Jan 21, 2022 2.000 2.060 1.850 1.860 147,746 -0.18(-8.82%)
Jan 20, 2022 2.050 2.130 1.980 2.040 113,118 +0.04(+2.00%)
Jan 19, 2022 2.020 2.020 1.910 2.000 134,274 +0.02(+1.01%)
Jan 18, 2022 2.000 2.000 1.930 1.980 80,033 -0.01(-0.50%)
Jan 14, 2022 1.990 0 -0.08(-3.86%)
Jan 13, 2022 2.150 2.230 2.050 2.070 99,227 -0.03(-1.43%)
Jan 12, 2022 2.210 2.210 2.050 2.100 149,268 -0.07(-3.23%)
Jan 11, 2022 2.050 2.290 2.020 2.170 477,865 +0.17(+8.50%)
Jan 10, 2022 2.190 2.190 1.990 2.000 210,323 -0.10(-4.76%)
Jan 07, 2022 2.100 2.200 2.070 2.100 62,110 +0.00(+0.00%)
Jan 06, 2022 2.220 2.223 2.080 2.100 195,176 -0.12(-5.41%)
Jan 05, 2022 2.340 2.417 2.180 2.220 142,567 -0.12(-5.33%)
Jan 04, 2022 2.420 2.440 2.300 2.345 188,765 -0.13(-5.44%)
Jan 03, 2022 2.510 2.510 2.410 2.480 109,790 +0.02(+0.81%)
Dec 31, 2021 2.760 2.770 2.400 2.460 232,010 -0.13(-5.02%)
Dec 30, 2021 2.440 2.670 2.420 2.590 192,709 +0.19(+7.92%)
Dec 29, 2021 2.500 2.600 2.380 2.400 474,274 -0.05(-2.04%)
Dec 28, 2021 2.460 2.499 2.310 2.450 225,095 -0.01(-0.41%)
Dec 27, 2021 2.560 2.650 2.440 2.460 249,249 -0.16(-6.11%)
Dec 23, 2021 2.770 2.770 2.600 2.620 91,950 -0.14(-5.07%)
Dec 22, 2021 2.630 2.770 2.600 2.760 130,831 +0.11(+4.15%)
Dec 21, 2021 2.800 2.870 2.620 2.650 173,708 -0.13(-4.68%)
Dec 20, 2021 2.850 2.870 2.630 2.780 116,604 -0.09(-3.14%)
Dec 17, 2021 2.790 3.060 2.630 2.870 182,681 +0.02(+0.70%)
Dec 16, 2021 2.960 3.050 2.730 2.850 106,145 -0.07(-2.40%)
Dec 15, 2021 3.030 3.070 2.800 2.920 161,427 -0.13(-4.26%)
Dec 14, 2021 3.260 3.290 3.010 3.050 110,407 -0.21(-6.44%)
Dec 13, 2021 3.400 3.470 3.150 3.260 130,961 -0.14(-4.12%)
Dec 10, 2021 3.380 3.500 3.210 3.400 217,749 +0.15(+4.62%)
Dec 09, 2021 3.480 3.480 3.160 3.250 204,577 +0.04(+1.25%)
Dec 08, 2021 3.230 3.295 3.080 3.210 60,535 +0.02(+0.63%)
Dec 07, 2021 2.860 3.292 2.850 3.190 183,399 +0.38(+13.32%)
Dec 06, 2021 3.210 3.210 2.805 2.815 299,817 -0.33(-10.63%)
Dec 03, 2021 3.530 3.530 2.930 3.150 254,883 -0.34(-9.74%)
Dec 02, 2021 3.500 3.627 3.332 3.490 146,957 +0.09(+2.65%)
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.