Ford Motor (1F)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.239 | 2.55614973262 | 9.35 | 10.026 | 9.35 | 11 | 9.35 | DE |
| 4 | -1.031 | -9.70809792844 | 10.62 | 10.62 | 9.35 | 1214 | 9.86476625 | DE |
| 12 | -0.016 | -0.166579906299 | 9.605 | 10.91 | 9.22 | 1094 | 9.98913083 | DE |
| 26 | -1.841 | -16.1067366579 | 11.43 | 13.472 | 8.805 | 706 | 10.16206045 | DE |
| 52 | -1.703 | -15.0814736096 | 11.292 | 13.472 | 8.805 | 641 | 10.55527908 | DE |
| 156 | 0.149 | 1.57838983051 | 9.44 | 13.472 | 8.805 | 654 | 10.48856478 | DE |
| 260 | 0.149 | 1.57838983051 | 9.44 | 13.472 | 8.805 | 654 | 10.48856478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 9.589 | 0.24 | 2.56 | 10.026 | 10.026 | 9.589 | 308 |
| 1734972900 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1734713700 | 9.35 | -0.08 | -0.87 | 9.35 | 9.35 | 9.35 | 11 |
| 1734627300 | 9.432 | 0 | 0.00 | 9.432 | 9.432 | 9.432 | 0 |
| 1734540900 | 9.432 | -0.12 | -1.24 | 9.432 | 9.432 | 9.432 | 1000 |
| 1734454500 | 9.55 | 0.05 | 0.49 | 9.55 | 9.55 | 9.55 | 300 |
| 1734368100 | 9.503 | -0.37 | -3.76 | 9.5 | 9.503 | 9.45 | 878 |
| 1734108900 | 9.874 | -0.04 | -0.36 | 9.959 | 9.959 | 9.874 | 555 |
| 1734022500 | 9.91 | 0.04 | 0.41 | 9.888 | 9.91 | 9.8859999 | 4606 |
| 1733936100 | 9.8699999 | -0.08 | -0.79 | 10.156 | 10.156 | 9.8699999 | 4297 |
| 1733849700 | 9.949 | 0 | 0.00 | 9.949 | 9.949 | 9.949 | 0 |
| 1733763300 | 9.949 | -0.1 | -1.00 | 9.949 | 9.949 | 9.949 | 120 |
| 1733504100 | 10.05 | 0.11 | 1.08 | 9.94 | 10.05 | 9.94 | 1010 |
| 1733417700 | 9.943 | -0.68 | -6.37 | 10.236 | 10.236 | 9.885 | 25 |
| 1733331300 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1733244900 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1733158500 | 10.62 | 0.06 | 0.55 | 10.62 | 10.62 | 10.62 | 550 |
| 1732899300 | 10.562 | 0 | 0.00 | 10.562 | 10.562 | 10.562 | 0 |
| 1732812900 | 10.562 | -0.02 | -0.23 | 10.562 | 10.562 | 10.562 | 10 |
| 1732726500 | 10.586 | -0.13 | -1.18 | 10.586 | 10.586 | 10.586 | 10 |
| 1732640100 | 10.712 | -0.2 | -1.81 | 10.81 | 10.81 | 10.712 | 549 |
| 1732553700 | 10.91 | 0.15 | 1.39 | 10.778 | 10.91 | 10.778 | 2392 |
| 1732294500 | 10.76 | 0.61 | 6.01 | 10.76 | 10.76 | 10.76 | 140 |
| 1732208100 | 10.15 | -0.29 | -2.80 | 10.15 | 10.15 | 10.15 | 7 |
| 1732121700 | 10.442 | 0 | 0.00 | 10.442 | 10.442 | 10.442 | 0 |
| 1732035300 | 10.442 | -0.07 | -0.67 | 10.442 | 10.442 | 10.442 | 170 |
| 1731948900 | 10.512 | 0.05 | 0.44 | 10.512 | 10.512 | 10.512 | 1000 |
| 1731689700 | 10.466 | -0.09 | -0.83 | 10.406 | 10.466 | 10.406 | 684 |
| 1731603300 | 10.554 | 0.05 | 0.51 | 10.626 | 10.626 | 10.554 | 450 |
| 1731516900 | 10.5 | -0.07 | -0.62 | 10.48 | 10.5 | 10.48 | 255 |
| 1731430500 | 10.566 | 0.05 | 0.51 | 10.582 | 10.582 | 10.566 | 406 |
| 1731344100 | 10.512 | 0.37 | 3.65 | 10.302 | 10.554 | 10.302 | 1445 |
| 1731084900 | 10.142 | -0.05 | -0.45 | 10.142 | 10.142 | 10.142 | 100 |
| 1730998500 | 10.188 | 0.19 | 1.88 | 10.4 | 10.4 | 10.122 | 2545 |
| 1730912100 | 10 | 0.39 | 4.00 | 10.1 | 10.4 | 9.22 | 2831 |
| 1730825700 | 9.615 | 0 | 0.00 | 9.615 | 9.615 | 9.615 | 0 |
| 1730739300 | 9.615 | -0.01 | -0.12 | 9.75 | 9.75 | 9.398 | 709 |
| 1730480100 | 9.627 | 0 | 0.00 | 9.627 | 9.627 | 9.627 | 0 |
| 1730393700 | 9.627 | 0 | 0.00 | 9.627 | 9.627 | 9.627 | 0 |
| 1730307300 | 9.627 | 0.07 | 0.69 | 9.627 | 9.627 | 9.627 | 170 |
| 1730220900 | 9.561 | -0.95 | -9.03 | 9.8 | 9.96 | 9.46 | 11033 |
| 1730134500 | 10.51 | 0.2 | 1.94 | 10.356 | 10.51 | 10.31 | 2288 |
| 1729871700 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1729785300 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1729698900 | 10.31 | 0.09 | 0.92 | 10.31 | 10.31 | 10.31 | 200 |
| 1729612500 | 10.216 | 0 | 0.00 | 10.216 | 10.216 | 10.216 | 0 |
| 1729526100 | 10.216 | -0.03 | -0.29 | 10.216 | 10.216 | 10.216 | 140 |
| 1729266900 | 10.246 | 0.09 | 0.85 | 10.246 | 10.246 | 10.246 | 80 |
| 1729180500 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1729094100 | 10.16 | 0.11 | 1.05 | 9.953 | 10.16 | 9.953 | 35 |
| 1729007700 | 10.054 | 0.22 | 2.19 | 9.998 | 10.054 | 9.998 | 1022 |
| 1728921300 | 9.839 | 0.22 | 2.27 | 9.839 | 9.839 | 9.839 | 11 |
| 1728662100 | 9.621 | 0 | 0.00 | 9.621 | 9.621 | 9.621 | 0 |
| 1728575700 | 9.621 | 0 | 0.00 | 9.621 | 9.621 | 9.621 | 0 |
| 1728489300 | 9.621 | 0.03 | 0.26 | 9.621 | 9.621 | 9.621 | 200 |
| 1728402900 | 9.596 | -0 | -0.04 | 9.605 | 9.605 | 9.596 | 425 |
| 1728316500 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1728057300 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1727970900 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1727884500 | 9.6 | -0.06 | -0.58 | 9.6 | 9.6 | 9.6 | 3 |
| 1727798100 | 9.656 | 0.31 | 3.34 | 9.754 | 9.7609999 | 9.656 | 336 |
| 1727711700 | 9.344 | -0.34 | -3.55 | 9.395 | 9.419 | 9.344 | 1043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
