Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.