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 (%)
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%)
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.