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 (%)
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.