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

Field Trip Health Ltd (OP: FTRPF )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 4.700 4.700 4.495 4.576 53,825 -0.02(-0.52%)
May 27, 2021 4.647 5.050 4.600 4.600 31,677 -0.02(-0.42%)
May 26, 2021 5.500 5.500 4.583 4.620 79,952 -0.22(-4.56%)
May 25, 2021 5.235 5.250 4.800 4.840 67,757 -0.55(-10.29%)
May 24, 2021 4.460 5.420 3.670 5.395 36,151 +0.59(+12.40%)
May 21, 2021 5.054 5.096 4.800 4.800 26,565 -0.25(-4.95%)
May 20, 2021 5.021 5.090 5.000 5.050 29,937 +0.06(+1.20%)
May 19, 2021 5.100 5.133 4.900 4.990 36,645 -0.12(-2.35%)
May 18, 2021 5.026 5.139 4.980 5.110 49,711 +0.18(+3.65%)
May 17, 2021 5.014 5.250 4.900 4.930 62,743 -0.03(-0.55%)
May 14, 2021 4.950 5.120 4.900 4.957 46,195 +0.06(+1.17%)
May 13, 2021 5.191 5.769 4.900 4.900 112,697 -0.26(-5.04%)
May 12, 2021 5.560 5.560 5.010 5.160 89,702 +0.12(+2.38%)
May 11, 2021 5.164 5.500 4.850 5.040 121,982 -0.14(-2.73%)
May 10, 2021 4.726 5.250 4.600 5.181 282,587 +0.58(+12.64%)
May 07, 2021 4.630 4.673 4.600 4.600 15,042 +0.10(+2.22%)
May 06, 2021 4.692 4.730 4.460 4.500 34,925 -0.30(-6.25%)
May 05, 2021 4.730 4.845 4.680 4.800 51,210 +0.09(+1.94%)
May 04, 2021 4.700 4.740 4.620 4.709 18,109 +0.09(+1.92%)
May 03, 2021 4.800 4.902 4.591 4.620 19,576 -0.09(-1.91%)
Apr 30, 2021 4.940 4.940 4.710 4.710 13,300 -0.23(-4.66%)
Apr 29, 2021 4.976 4.976 4.750 4.940 11,612 +0.02(+0.41%)
Apr 28, 2021 4.720 4.920 4.720 4.920 18,144 +0.26(+5.58%)
Apr 27, 2021 5.500 5.500 4.644 4.660 24,788 -0.25(-5.12%)
Apr 26, 2021 4.550 5.080 4.497 4.911 88,668 +0.49(+10.97%)
Apr 23, 2021 4.400 4.530 4.300 4.426 38,500 +0.05(+1.25%)
Apr 22, 2021 4.430 4.500 4.350 4.371 14,150 -0.09(-1.99%)
Apr 21, 2021 4.641 4.650 4.434 4.460 12,451 -0.11(-2.41%)
Apr 20, 2021 4.626 4.730 4.520 4.570 16,944 -0.06(-1.30%)
Apr 19, 2021 4.910 4.920 4.630 4.630 17,685 -0.19(-3.98%)
Apr 16, 2021 4.786 4.920 4.680 4.822 31,200 +0.16(+3.37%)
Apr 15, 2021 4.577 4.707 4.500 4.665 15,750 +0.12(+2.55%)
Apr 14, 2021 4.541 4.707 4.500 4.549 42,449 -0.04(-0.83%)
Apr 13, 2021 4.760 4.762 4.580 4.587 26,320 -0.13(-2.82%)
Apr 12, 2021 5.000 5.000 4.711 4.720 13,690 -0.08(-1.67%)
Apr 09, 2021 4.593 4.850 4.593 4.800 26,400 +0.24(+5.29%)
Apr 08, 2021 4.640 4.650 4.500 4.559 11,646 -0.00(-0.02%)
Apr 07, 2021 4.742 4.742 4.560 4.560 17,892 +0.00(+0.00%)
Apr 06, 2021 4.560 4.739 4.560 4.560 7,038 +0.02(+0.40%)
Apr 05, 2021 4.997 5.029 4.542 4.542 14,525 -0.34(-6.93%)
Apr 01, 2021 4.630 4.909 4.570 4.880 26,900 +0.38(+8.57%)
Mar 31, 2021 4.280 4.495 4.210 4.495 11,514 +0.29(+7.02%)
Mar 30, 2021 4.430 4.545 4.200 4.200 87,116 -0.29(-6.46%)
Mar 29, 2021 4.459 4.500 4.280 4.490 38,673 -0.08(-1.83%)
Mar 26, 2021 4.348 4.574 4.298 4.574 39,300 +0.35(+8.24%)
Mar 25, 2021 4.430 4.434 4.219 4.226 26,326 -0.15(-3.53%)
Mar 24, 2021 4.185 4.482 4.100 4.380 27,279 +0.05(+1.15%)
Mar 23, 2021 4.705 4.725 4.330 4.330 35,489 -0.33(-7.08%)
Mar 22, 2021 5.170 5.490 4.510 4.660 26,717 +0.13(+2.87%)
Mar 19, 2021 4.784 4.784 4.506 4.530 54,400 -0.23(-4.83%)
Mar 18, 2021 4.970 5.053 4.741 4.760 48,704 -0.21(-4.18%)
Mar 17, 2021 5.110 5.215 4.863 4.968 37,812 -0.17(-3.26%)
Mar 16, 2021 5.350 5.350 5.024 5.135 14,954 +0.06(+1.17%)
Mar 15, 2021 5.140 5.228 5.037 5.076 41,615 -0.05(-1.06%)
Mar 12, 2021 5.132 5.200 5.118 5.130 21,400 -0.10(-1.90%)
Mar 11, 2021 5.244 5.248 5.130 5.229 21,073 +0.09(+1.69%)
Mar 10, 2021 5.390 5.550 5.120 5.143 14,672 -0.11(-2.05%)
Mar 09, 2021 5.020 5.319 4.945 5.250 11,729 +0.32(+6.52%)
Mar 08, 2021 5.312 5.326 4.890 4.929 33,648 -0.26(-4.99%)
Mar 05, 2021 5.150 5.380 5.000 5.188 46,500 +0.03(+0.55%)
Mar 04, 2021 5.662 5.676 5.100 5.159 78,585 -0.39(-7.04%)
Mar 03, 2021 5.910 6.040 5.550 5.550 51,367 -0.16(-2.81%)
Mar 02, 2021 5.654 5.713 5.535 5.711 16,392 +0.13(+2.34%)
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.