Ford Motor Co. (FDMO34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.33 | -21.4692765114 | 80.72 | 80.8 | 62.64 | 2587 | 64.96763414 | DR |
| 4 | -4.86 | -7.12087912088 | 68.25 | 81.99 | 62.64 | 1057 | 68.74184308 | DR |
| 12 | -0.81 | -1.26168224299 | 64.2 | 81.99 | 59.94 | 1953 | 64.49394059 | DR |
| 26 | 7.41 | 13.2368703108 | 55.98 | 81.99 | 55.92 | 1208 | 64.25688137 | DR |
| 52 | -1.5 | -2.31160425335 | 64.89 | 81.99 | 47.6 | 1249 | 60.57036612 | DR |
| 156 | -9.33 | -12.8300330033 | 72.72 | 142.77 | 47.6 | 3198 | 87.99856887 | DR |
| 260 | 27.5 | 76.6230147673 | 35.89 | 142.77 | 21.23 | 3806 | 77.02468289 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 63.39 | -0.13 | -0.20 | 63.73 | 64.209999 | 62.64 | 7629 |
| 1721943000 | 63.52 | -12.96 | -16.95 | 66.5 | 66.959999 | 63.13 | 11618 |
| 1721856600 | 76.48 | -1.34 | -1.72 | 76.26 | 78 | 76.26 | 432 |
| 1721770140 | 77.82 | -0.45 | -0.57 | 76.4 | 77.82 | 76 | 134 |
| 1721683800 | 78.27 | -0.53 | -0.67 | 78.96 | 78.96 | 77.5 | 474 |
| 1721424600 | 78.8 | -3.04 | -3.71 | 80.72 | 80.8 | 78.21 | 276 |
| 1721338200 | 81.84 | 2.68 | 3.39 | 80.48 | 81.99 | 80 | 370 |
| 1721251800 | 79.16 | 0.68 | 0.87 | 79 | 79.62 | 78.79 | 787 |
| 1721165340 | 78.48 | 0.97 | 1.25 | 77.5 | 78.69 | 77.06 | 221 |
| 1721079000 | 77.51 | 0.64 | 0.83 | 77.1 | 78.49 | 77.1 | 361 |
| 1720819800 | 76.87 | 3.44 | 4.68 | 73.43 | 77 | 73.43 | 2381 |
| 1720733400 | 73.43 | 2.23 | 3.13 | 73 | 73.43 | 72.77 | 363 |
| 1720647000 | 71.2 | 0.92 | 1.31 | 70.07 | 71.2 | 69.58 | 651 |
| 1720560540 | 70.28 | -0.92 | -1.29 | 70.35 | 70.36 | 70.28 | 89 |
| 1720474200 | 71.2 | 0.7 | 0.99 | 70.5 | 71.5 | 70.5 | 424 |
| 1720215000 | 70.5 | 0.18 | 0.26 | 71.23 | 71.3 | 69.85 | 125 |
| 1720128540 | 70.32 | -1.28 | -1.79 | 70.94 | 70.94 | 70.07 | 572 |
| 1720042200 | 71.6 | -1.4 | -1.92 | 73.15 | 73.15 | 71.19 | 857 |
| 1719955800 | 73 | 1.1 | 1.53 | 71.75 | 73.6 | 71.74 | 394 |
| 1719869400 | 71.9 | 1.62 | 2.31 | 70.28 | 72.3 | 69.9 | 261 |
| 1719610200 | 70.28 | 2.99 | 4.44 | 68.25 | 70.29 | 68.25 | 354 |
| 1719523800 | 67.29 | 0.49 | 0.73 | 66.8 | 68 | 66.67 | 1108 |
| 1719437400 | 66.8 | 1.25 | 1.91 | 66 | 66.8 | 65.819999 | 148 |
| 1719351000 | 65.55 | 0.03 | 0.05 | 66 | 66 | 65.55 | 461 |
| 1719264600 | 65.519999 | 1.14 | 1.77 | 64.379999 | 66 | 64.379999 | 183 |
| 1719005400 | 64.379999 | -0.51 | -0.79 | 64.19 | 64.379999 | 64.19 | 7 |
| 1718918940 | 64.89 | 0.52 | 0.81 | 64.37 | 64.89 | 63.25 | 219 |
| 1718832540 | 64.37 | -0.01 | -0.02 | 64.379999 | 64.379999 | 64.37 | 9 |
| 1718746200 | 64.379999 | 0.69 | 1.08 | 63.84 | 64.5 | 63.84 | 67 |
| 1718659800 | 63.69 | 1.1 | 1.76 | 63.06 | 63.8 | 63.06 | 177 |
| 1718400600 | 62.59 | -1.79 | -2.78 | 64.51 | 64.51 | 62.27 | 2336 |
| 1718314200 | 64.379999 | -1.41 | -2.14 | 64.11 | 64.379999 | 64.11 | 13 |
| 1718227800 | 65.79 | 1.02 | 1.57 | 65.79 | 65.79 | 65.79 | 5 |
| 1718141400 | 64.769999 | -2.04 | -3.05 | 66.19 | 66.19 | 64.769999 | 1332 |
| 1718055000 | 66.81 | 2.49 | 3.87 | 64.459999 | 67 | 64.459999 | 775 |
| 1717795800 | 64.319999 | 1.14 | 1.80 | 63.18 | 64.5 | 63.18 | 198 |
| 1717709400 | 63.18 | -0.87 | -1.36 | 64.18 | 64.18 | 63.18 | 52 |
| 1717622940 | 64.05 | 0.59 | 0.93 | 62.8 | 64.18 | 62.71 | 296 |
| 1717536600 | 63.46 | -0.26 | -0.41 | 63.21 | 63.63 | 63.21 | 12 |
| 1717450200 | 63.72 | -0.06 | -0.09 | 63.8 | 64.379999 | 62.8 | 10138 |
| 1717191000 | 63.78 | 3.84 | 6.41 | 61.86 | 63.78 | 61.86 | 11151 |
| 1717018140 | 59.94 | -0.39 | -0.65 | 60.31 | 60.31 | 59.94 | 676 |
| 1716931740 | 60.33 | -2.61 | -4.15 | 62.94 | 62.94 | 60.12 | 937 |
| 1716845400 | 62.94 | 0 | 0.00 | 62.94 | 62.94 | 62.94 | 0 |
| 1716586200 | 62.94 | 0.72 | 1.16 | 62.1 | 62.94 | 62.1 | 1041 |
| 1716499800 | 62.22 | 0.24 | 0.39 | 62.8 | 62.8 | 62.22 | 200 |
| 1716413340 | 61.98 | -0.12 | -0.19 | 62.15 | 62.16 | 61.98 | 33 |
| 1716327000 | 62.1 | -0.37 | -0.59 | 62 | 62.1 | 61.5 | 1109 |
| 1716240600 | 62.47 | 0.13 | 0.21 | 62.34 | 63.06 | 62.04 | 1124 |
| 1715981400 | 62.34 | -1.14 | -1.80 | 63.12 | 63.12 | 62.34 | 1015 |
| 1715895000 | 63.48 | 0.3 | 0.47 | 61.91 | 63.78 | 61.91 | 723 |
| 1715808600 | 63.18 | -0.42 | -0.66 | 64.45 | 64.47 | 62.64 | 1720 |
| 1715722200 | 63.6 | 0.06 | 0.09 | 63.7 | 64.56 | 63.6 | 25101 |
| 1715635800 | 63.54 | 1.55 | 2.50 | 61.98 | 63.7 | 61.98 | 25225 |
| 1715376600 | 61.99 | -0.47 | -0.75 | 62 | 62.1 | 61.62 | 826 |
| 1715290140 | 62.46 | 0.52 | 0.84 | 62.8 | 62.88 | 62.46 | 124 |
| 1715203800 | 61.94 | 0.35 | 0.57 | 61.59 | 62.16 | 61.57 | 1404 |
| 1715117400 | 61.59 | -1.81 | -2.85 | 63.37 | 63.37 | 61.59 | 125 |
| 1715031000 | 63.4 | 0.7 | 1.12 | 63.78 | 63.9 | 63.29 | 186 |
| 1714771800 | 62.7 | -1.36 | -2.12 | 64.2 | 64.25 | 62.7 | 1847 |
| 1714685400 | 64.06 | 0.77 | 1.22 | 63.47 | 64.06 | 63.29 | 2310 |
| 1714512600 | 63.29 | -2.03 | -3.11 | 64.41 | 64.41 | 63.2 | 207 |
| 1714426200 | 65.319999 | -0.56 | -0.85 | 65.87 | 65.87 | 64.43 | 1448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
