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 (%)
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.