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 (%)
Jul 29, 2022 0.8500 0.8500 0.8000 0.8000 121,527 -0.03(-4.19%)
Jul 28, 2022 0.8500 0.8500 0.8000 0.8350 113,757 -0.02(-1.76%)
Jul 27, 2022 0.8500 0.8500 0.8300 0.8500 90,889 +0.02(+2.41%)
Jul 26, 2022 0.8500 0.8550 0.8208 0.8300 109,653 -0.04(-4.05%)
Jul 25, 2022 0.9000 0.9000 0.8500 0.8650 122,851 -0.04(-3.89%)
Jul 22, 2022 0.9000 0.9101 0.8854 0.9000 118,579 +0.00(+0.03%)
Jul 21, 2022 0.9000 0.9100 0.8400 0.8997 167,108 -0.00(-0.03%)
Jul 20, 2022 0.8075 0.9750 0.8075 0.9000 754,342 +0.05(+5.88%)
Jul 19, 2022 0.8500 0.8796 0.8239 0.8500 214,748 +0.00(+0.00%)
Jul 18, 2022 0.8400 0.8500 0.8380 0.8500 117,894 +0.01(+1.20%)
Jul 15, 2022 0.7900 0.8399 0.7855 0.8399 27,599 +0.04(+4.94%)
Jul 14, 2022 0.7936 0.8275 0.7629 0.8004 62,472 -0.03(-3.51%)
Jul 13, 2022 0.7900 0.8500 0.7794 0.8295 50,852 -0.01(-1.72%)
Jul 12, 2022 0.8230 0.8500 0.8062 0.8440 32,730 -0.01(-0.71%)
Jul 11, 2022 0.8500 0.8791 0.8220 0.8500 21,072 +0.00(+0.00%)
Jul 08, 2022 0.8400 0.8517 0.8159 0.8500 39,092 +0.00(+0.56%)
Jul 07, 2022 0.8800 0.8800 0.8400 0.8453 121,259 -0.00(-0.55%)
Jul 06, 2022 0.8300 0.8900 0.8202 0.8500 169,627 +0.00(+0.24%)
Jul 05, 2022 0.8300 0.8771 0.7800 0.8480 17,277 +0.01(+0.95%)
Jul 01, 2022 0.8100 0.8500 0.8000 0.8400 10,464 -0.00(-0.01%)
Jun 30, 2022 0.7500 0.8500 0.7500 0.8401 75,934 -0.01(-1.16%)
Jun 29, 2022 0.8487 0.8600 0.8000 0.8500 51,103 +0.00(+0.00%)
Jun 28, 2022 0.8415 0.8974 0.8201 0.8500 121,955 +0.03(+3.03%)
Jun 27, 2022 0.8000 0.8300 0.8000 0.8250 17,636 +0.02(+3.12%)
Jun 24, 2022 0.7900 0.8275 0.7500 0.8000 34,689 +0.02(+2.56%)
Jun 23, 2022 0.8400 0.8400 0.7400 0.7800 73,746 -0.03(-3.35%)
Jun 22, 2022 0.8000 0.8350 0.8000 0.8070 19,695 -0.01(-1.20%)
Jun 21, 2022 0.8500 0.8500 0.7900 0.8168 33,974 +0.01(+1.57%)
Jun 17, 2022 0.7800 0.8500 0.7701 0.8042 33,419 +0.01(+1.76%)
Jun 16, 2022 0.8000 0.8100 0.7600 0.7903 57,829 -0.03(-3.62%)
Jun 15, 2022 0.7700 0.8200 0.7500 0.8200 49,982 +0.05(+6.77%)
Jun 14, 2022 0.8389 0.8389 0.7506 0.7680 55,326 -0.03(-4.05%)
Jun 13, 2022 0.7900 0.8700 0.7720 0.8004 118,712 -0.01(-1.22%)
Jun 10, 2022 0.8200 0.8312 0.7990 0.8103 42,463 +0.00(+0.19%)
Jun 09, 2022 0.8000 0.8281 0.7850 0.8088 52,666 +0.02(+3.10%)
Jun 08, 2022 0.8100 0.8460 0.7751 0.7845 59,788 -0.01(-1.18%)
Jun 07, 2022 0.8000 0.8099 0.7701 0.7939 48,452 -0.00(-0.03%)
Jun 06, 2022 0.8500 0.8500 0.7911 0.7941 80,816 -0.03(-4.09%)
Jun 03, 2022 0.9000 0.9000 0.8100 0.8280 72,151 -0.07(-8.00%)
Jun 02, 2022 0.9000 0.9000 0.8608 0.9000 65,028 -0.01(-1.08%)
Jun 01, 2022 0.8500 0.9100 0.8210 0.9098 162,143 +0.06(+7.05%)
May 31, 2022 0.8500 0.8650 0.8264 0.8499 98,193 -0.01(-1.17%)
May 27, 2022 0.8498 0.8949 0.7932 0.8600 129,886 +0.02(+2.08%)
May 26, 2022 0.8400 0.8500 0.7980 0.8425 74,592 +0.02(+2.74%)
May 25, 2022 0.8400 0.8500 0.7780 0.8200 102,360 -0.02(-2.16%)
May 24, 2022 0.8900 0.9264 0.8301 0.8381 82,964 -0.06(-6.48%)
May 23, 2022 0.9000 0.9600 0.8510 0.8962 80,469 +0.02(+2.68%)
May 20, 2022 0.8404 0.9001 0.8401 0.8728 49,888 +0.01(+0.88%)
May 19, 2022 0.8900 0.9374 0.8600 0.8652 53,540 -0.06(-6.08%)
May 18, 2022 0.9950 0.9950 0.8810 0.9212 93,050 -0.06(-6.00%)
May 17, 2022 0.9500 0.9849 0.9000 0.9800 67,035 +0.05(+4.99%)
May 16, 2022 0.9400 0.9533 0.7870 0.9334 193,539 -0.01(-1.02%)
May 13, 2022 0.7900 0.9430 0.7900 0.9430 218,280 +0.16(+20.93%)
May 12, 2022 0.7599 0.7800 0.7400 0.7798 224,863 +0.02(+2.30%)
May 11, 2022 0.7500 0.7690 0.7470 0.7623 162,849 -0.01(-0.87%)
May 10, 2022 0.8200 0.8290 0.7100 0.7690 344,417 -0.06(-7.35%)
May 09, 2022 0.8500 0.9059 0.7801 0.8300 127,049 -0.04(-4.17%)
May 06, 2022 0.9100 0.9200 0.8500 0.8661 367,690 -0.09(-9.59%)
May 05, 2022 0.9800 0.9999 0.9190 0.9580 273,243 -0.03(-3.13%)
May 04, 2022 1.010 1.023 0.9638 0.9890 802,972 -0.11(-10.09%)
May 03, 2022 1.320 1.360 0.9900 1.100 13,671,997 +0.02(+1.85%)
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.