Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Field Trip Health Ltd (NQ: FTRP )

N/A 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 (%)
Aug 16, 2022 0 +0.00(+0.00%)
Aug 15, 2022 0.8300 0.8585 0.8101 0.8332 106,227 -0.02(-1.98%)
Aug 12, 2022 0.8500 0.8650 0.8378 0.8500 107,184 +0.00(+0.00%)
Aug 11, 2022 0.8500 0.8600 0.8450 0.8500 127,882 +0.00(+0.58%)
Aug 10, 2022 0.8500 0.8600 0.8300 0.8451 251,987 -0.00(-0.58%)
Aug 09, 2022 0.8500 0.8500 0.8100 0.8500 115,848 +0.05(+6.25%)
Aug 08, 2022 0.8600 0.8800 0.7900 0.8000 184,229 -0.04(-4.51%)
Aug 05, 2022 0.8500 0.8600 0.8125 0.8378 131,555 +0.01(+1.12%)
Aug 04, 2022 0.8095 0.8500 0.8095 0.8285 104,035 -0.02(-1.86%)
Aug 03, 2022 0.8313 0.8500 0.8197 0.8442 77,196 +0.06(+7.43%)
Aug 02, 2022 0.8200 0.8200 0.7803 0.7858 119,084 -0.01(-1.77%)
Aug 01, 2022 0.8100 0.8300 0.8000 0.8000 39,234 +0.00(+0.00%)
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%)
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.