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

Field Trip Health Ltd (NQ: FTRP )

N/A 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 (%)
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%)
Dec 01, 2021 3.930 4.110 3.370 3.400 180,946 -0.57(-14.36%)
Nov 30, 2021 3.970 4.100 3.820 3.970 97,161 -0.07(-1.73%)
Nov 29, 2021 4.230 4.290 3.850 4.040 148,130 -0.10(-2.42%)
Nov 26, 2021 4.260 4.310 4.000 4.140 88,170 -0.15(-3.50%)
Nov 24, 2021 4.360 4.360 4.120 4.290 62,466 +0.03(+0.70%)
Nov 23, 2021 4.310 4.350 4.122 4.260 96,659 -0.06(-1.39%)
Nov 22, 2021 4.590 4.663 4.210 4.320 137,372 -0.08(-1.82%)
Nov 19, 2021 4.530 4.687 4.267 4.400 188,363 -0.12(-2.65%)
Nov 18, 2021 4.700 4.530 4.450 4.520 76,370 -0.12(-2.59%)
Nov 17, 2021 4.760 4.865 4.580 4.640 67,443 -0.07(-1.49%)
Nov 16, 2021 5.110 5.110 4.690 4.710 93,943 -0.30(-5.99%)
Nov 15, 2021 5.090 5.180 4.947 5.010 94,924 -0.04(-0.79%)
Nov 12, 2021 5.020 5.190 4.930 5.050 68,647 +0.06(+1.20%)
Nov 11, 2021 5.000 5.089 4.930 4.990 74,032 -0.05(-0.99%)
Nov 10, 2021 5.170 5.040 156,207 -0.23(-4.36%)
Nov 09, 2021 5.370 5.500 5.010 5.270 235,898 -0.34(-6.06%)
Nov 08, 2021 5.370 5.620 5.200 5.610 113,954 +0.26(+4.86%)
Nov 05, 2021 5.380 5.484 5.050 5.350 108,796 -0.01(-0.19%)
Nov 04, 2021 5.440 5.500 5.200 5.360 129,026 -0.08(-1.47%)
Nov 03, 2021 5.510 5.510 5.200 5.440 74,679 +0.02(+0.37%)
Nov 02, 2021 5.500 5.500 5.210 5.420 78,651 -0.08(-1.45%)
Nov 01, 2021 5.710 5.660 5.410 5.500 94,408 -0.16(-2.83%)
Oct 29, 2021 5.320 5.690 5.200 5.660 168,942 +0.33(+6.19%)
Oct 28, 2021 5.500 5.599 5.250 5.330 72,020 -0.17(-3.09%)
Oct 27, 2021 5.110 5.610 5.040 5.500 70,832 +0.30(+5.77%)
Oct 26, 2021 5.550 5.100 5.200 102,106 -0.25(-4.59%)
Oct 25, 2021 5.740 5.760 5.400 5.450 85,275 -0.20(-3.54%)
Oct 22, 2021 5.580 5.710 5.330 5.650 177,792 +0.03(+0.53%)
Oct 21, 2021 5.750 5.800 5.460 5.620 233,641 -0.05(-0.88%)
Oct 20, 2021 6.050 6.050 5.600 5.670 214,124 -0.25(-4.22%)
Oct 19, 2021 6.190 6.410 5.600 5.920 346,731 -0.24(-3.90%)
Oct 18, 2021 5.650 6.190 5.410 6.160 633,458 +0.68(+12.41%)
Oct 15, 2021 5.590 5.620 5.150 5.480 205,599 +0.08(+1.48%)
Oct 14, 2021 5.330 5.690 5.180 5.400 561,890 +0.28(+5.47%)
Oct 13, 2021 4.830 5.231 4.560 5.120 289,059 +0.34(+7.11%)
Oct 12, 2021 4.860 4.860 4.600 4.780 32,206 -0.07(-1.44%)
Oct 11, 2021 4.870 4.870 4.550 4.850 45,797 +0.31(+6.83%)
Oct 08, 2021 4.500 4.576 4.330 4.540 77,570 +0.11(+2.48%)
Oct 07, 2021 4.380 4.550 4.260 4.430 29,053 +0.05(+1.14%)
Oct 06, 2021 4.490 4.490 4.250 4.380 21,625 -0.05(-1.13%)
Oct 05, 2021 4.360 4.455 4.270 4.430 48,656 +0.04(+0.91%)
Oct 04, 2021 4.540 4.700 4.260 4.390 70,021 -0.26(-5.59%)
Oct 01, 2021 4.620 4.660 4.500 4.650 49,110 +0.08(+1.75%)
Sep 30, 2021 4.450 4.590 4.450 4.570 41,140 +0.06(+1.33%)
Sep 29, 2021 4.540 4.560 4.400 4.510 54,723 -0.03(-0.66%)
Sep 28, 2021 4.560 4.670 4.470 4.540 57,032 -0.10(-2.16%)
Sep 27, 2021 4.670 4.750 4.500 4.640 57,157 -0.03(-0.64%)
Sep 24, 2021 5.000 5.000 4.620 4.670 55,670 -0.31(-6.22%)
Sep 23, 2021 4.740 5.180 4.710 4.980 146,203 +0.31(+6.64%)
Sep 22, 2021 4.550 4.690 4.460 4.670 62,146 +0.22(+4.94%)
Sep 21, 2021 4.160 4.549 4.150 4.450 43,811 +0.22(+5.20%)
Sep 20, 2021 4.290 4.401 4.100 4.230 84,459 -0.14(-3.20%)
Sep 17, 2021 4.600 4.650 4.320 4.370 94,078 -0.21(-4.59%)
Sep 16, 2021 4.590 4.700 4.540 4.580 46,338 -0.01(-0.22%)
Sep 15, 2021 4.850 4.850 4.470 4.590 81,480 -0.26(-5.36%)
Sep 14, 2021 5.100 5.100 4.800 4.850 62,082 -0.15(-3.00%)
Sep 13, 2021 5.100 5.100 4.880 5.000 42,452 -0.07(-1.38%)
Sep 10, 2021 5.200 5.400 4.900 5.070 107,469 -0.11(-2.12%)
Sep 09, 2021 5.330 5.330 5.180 5.180 59,201 -0.16(-3.00%)
Sep 08, 2021 5.230 5.388 5.100 5.340 129,356 +0.20(+3.89%)
Sep 07, 2021 5.210 5.240 5.050 5.140 82,116 -0.07(-1.34%)
Sep 03, 2021 5.080 5.210 4.915 5.210 77,470 +0.18(+3.58%)
Sep 02, 2021 5.290 5.290 4.895 5.030 114,185 -0.25(-4.73%)
Sep 01, 2021 5.300 5.500 4.977 5.280 947,855 +0.47(+9.77%)
Aug 31, 2021 4.530 4.810 4.477 4.810 63,011 +0.29(+6.42%)
Aug 30, 2021 4.570 4.643 4.442 4.520 25,265 +0.00(+0.00%)
Aug 27, 2021 4.470 4.667 4.430 4.520 32,760 +0.08(+1.80%)
Aug 26, 2021 4.660 4.660 4.361 4.440 30,201 -0.10(-2.20%)
Aug 25, 2021 4.510 4.670 4.351 4.540 50,988 -0.06(-1.30%)
Aug 24, 2021 4.610 4.720 4.500 4.600 47,665 -0.05(-1.08%)
Aug 23, 2021 5.070 5.070 4.620 4.650 58,417 -0.13(-2.72%)
Aug 20, 2021 4.940 4.969 4.730 4.780 113,592 -0.12(-2.45%)
Aug 19, 2021 5.590 5.590 4.850 4.900 79,348 -0.10(-2.00%)
Aug 18, 2021 5.240 5.240 4.870 5.000 109,577 -0.15(-2.91%)
Aug 17, 2021 4.950 5.180 4.811 5.150 195,299 +0.14(+2.79%)
Aug 16, 2021 5.410 5.410 4.660 5.010 153,496 -0.43(-7.90%)
Aug 13, 2021 5.590 5.590 5.346 5.440 187,391 -0.02(-0.37%)
Aug 12, 2021 5.370 5.549 5.370 5.460 53,162 +0.02(+0.37%)
Aug 11, 2021 5.550 5.590 5.400 5.440 71,652 -0.04(-0.73%)
Aug 10, 2021 5.680 5.680 5.390 5.480 36,449 -0.03(-0.54%)
Aug 09, 2021 5.540 5.810 5.290 5.510 130,657 -0.03(-0.54%)
Aug 06, 2021 5.780 5.780 5.450 5.540 26,495 +0.03(+0.54%)
Aug 05, 2021 5.810 5.810 5.460 5.510 71,325 -0.07(-1.25%)
Aug 04, 2021 5.750 5.780 5.580 5.580 52,834 -0.20(-3.46%)
Aug 03, 2021 6.500 6.500 5.780 5.780 309,439 -0.72(-11.08%)
Aug 02, 2021 6.490 6.740 6.210 6.500 109,773 +0.00(+0.00%)
Jul 30, 2021 5.910 6.500 5.850 6.500 315,735 +0.65(+11.11%)
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.