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 (%)
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%)
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.