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 (%)
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%)
May 02, 2022 1.100 1.110 1.020 1.080 140,334 +0.02(+1.89%)
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%)
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.