Ford Motor (1F)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.223 | -2.48357278093 | 8.979 | 9.331 | 8.6 | 1860 | 8.98853425 | DE |
| 4 | -0.144 | -1.61797752809 | 8.9 | 9.331 | 8.55 | 2842 | 9.02093353 | DE |
| 12 | -0.794 | -8.31413612565 | 9.55 | 10.076 | 8.55 | 2597 | 9.0818187 | DE |
| 26 | -0.494 | -5.34054054054 | 9.25 | 10.91 | 8.55 | 1738 | 9.33298019 | DE |
| 52 | -2.392 | -21.456763545 | 11.148 | 13.472 | 8.55 | 1212 | 9.63221641 | DE |
| 156 | -0.684 | -7.24576271186 | 9.44 | 13.472 | 8.55 | 1082 | 9.75075742 | DE |
| 260 | -0.684 | -7.24576271186 | 9.44 | 13.472 | 8.55 | 1082 | 9.75075742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 8.75 | -0.47 | -5.11 | 9.13 | 9.2 | 8.75 | 2763 |
| 1741625700 | 9.221 | 0.2 | 2.16 | 9.032 | 9.331 | 8.994 | 4124 |
| 1741366500 | 9.026 | 0.27 | 3.11 | 8.86 | 9.026 | 8.86 | 1433 |
| 1741280100 | 8.754 | 0.15 | 1.79 | 8.754 | 8.754 | 8.754 | 35 |
| 1741193700 | 8.6 | -0.12 | -1.35 | 8.66 | 8.66 | 8.6 | 11 |
| 1741107300 | 8.718 | -0.49 | -5.34 | 8.9789999 | 8.9789999 | 8.704 | 3696 |
| 1741020900 | 9.21 | -0.07 | -0.72 | 9.182 | 9.31 | 9.124 | 3792 |
| 1740761700 | 9.2769999 | 0.25 | 2.74 | 8.9 | 9.284 | 8.9 | 8139 |
| 1740675300 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1740588900 | 9.03 | 0.14 | 1.53 | 9.013 | 9.03 | 9.013 | 1220 |
| 1740502500 | 8.894 | -0.06 | -0.65 | 8.898 | 8.934 | 8.882 | 3460 |
| 1740416100 | 8.952 | -0.05 | -0.60 | 8.9019999 | 8.952 | 8.789 | 6653 |
| 1740156900 | 9.006 | 0.12 | 1.37 | 8.991 | 9.006 | 8.991 | 260 |
| 1740070500 | 8.884 | -0.1 | -1.08 | 8.939 | 8.9629999 | 8.884 | 1883 |
| 1739984100 | 8.981 | 0.08 | 0.91 | 8.927 | 8.981 | 8.88 | 1478 |
| 1739897700 | 8.9 | -0.05 | -0.60 | 8.976 | 8.976 | 8.88 | 7090 |
| 1739811300 | 8.954 | 0 | 0.00 | 8.954 | 8.954 | 8.954 | 0 |
| 1739552100 | 8.954 | -0.04 | -0.49 | 8.869 | 9.003 | 8.55 | 3030 |
| 1739465700 | 8.998 | 0.16 | 1.80 | 8.937 | 8.998 | 8.937 | 3993 |
| 1739379300 | 8.839 | -0.11 | -1.17 | 8.903 | 8.907 | 8.839 | 713 |
| 1739292900 | 8.944 | -0.02 | -0.19 | 8.9 | 8.954 | 8.9 | 140 |
| 1739206500 | 8.961 | 0.02 | 0.18 | 9.009 | 9.0109999 | 8.897 | 5450 |
| 1738947300 | 8.945 | -0.13 | -1.47 | 9.042 | 9.042 | 8.9 | 17095 |
| 1738860900 | 9.078 | -0.63 | -6.50 | 9.21 | 9.23 | 9.019 | 27031 |
| 1738774500 | 9.709 | 0 | 0.00 | 9.709 | 9.709 | 9.709 | 0 |
| 1738688100 | 9.709 | 0.22 | 2.35 | 9.709 | 9.709 | 9.709 | 730 |
| 1738601700 | 9.486 | -0.29 | -2.94 | 9.419 | 9.486 | 9.348 | 1700 |
| 1738342500 | 9.773 | -0.1 | -1.00 | 9.815 | 9.815 | 9.773 | 210 |
| 1738256100 | 9.872 | 0.07 | 0.70 | 9.872 | 9.872 | 9.872 | 10 |
| 1738169700 | 9.803 | 0 | 0.00 | 9.803 | 9.803 | 9.803 | 0 |
| 1738083300 | 9.803 | 0.11 | 1.17 | 9.906 | 9.906 | 9.803 | 216 |
| 1737996900 | 9.69 | 0.01 | 0.10 | 9.69 | 9.69 | 9.69 | 220 |
| 1737737700 | 9.68 | 0.05 | 0.55 | 9.736 | 9.736 | 9.68 | 420 |
| 1737651300 | 9.627 | 0 | 0.00 | 9.627 | 9.627 | 9.627 | 0 |
| 1737564900 | 9.627 | -0.45 | -4.46 | 10.064 | 10.064 | 9.627 | 560 |
| 1737478500 | 10.076 | 0.36 | 3.73 | 9.914 | 10.076 | 9.914 | 950 |
| 1737392100 | 9.714 | 0 | 0.00 | 9.714 | 9.714 | 9.714 | 0 |
| 1737132900 | 9.714 | 0.19 | 2.03 | 9.7579999 | 9.771 | 9.714 | 1880 |
| 1737046500 | 9.521 | 0 | 0.00 | 9.521 | 9.521 | 9.521 | 0 |
| 1736960100 | 9.521 | 0.05 | 0.52 | 9.521 | 9.521 | 9.521 | 5 |
| 1736873700 | 9.472 | 0 | 0.00 | 9.472 | 9.472 | 9.472 | 0 |
| 1736787300 | 9.472 | 0 | 0.00 | 9.472 | 9.472 | 9.472 | 0 |
| 1736528100 | 9.472 | -0.05 | -0.48 | 9.472 | 9.472 | 9.472 | 50 |
| 1736441700 | 9.518 | 0.02 | 0.20 | 9.518 | 9.518 | 9.518 | 15 |
| 1736355300 | 9.499 | -0.05 | -0.55 | 9.499 | 9.499 | 9.499 | 500 |
| 1736268900 | 9.552 | -0.13 | -1.31 | 9.603 | 9.603 | 9.552 | 400 |
| 1736182500 | 9.679 | 0.08 | 0.85 | 9.645 | 9.733 | 9.645 | 1402 |
| 1735923300 | 9.597 | 0 | 0.00 | 9.597 | 9.597 | 9.597 | 0 |
| 1735836900 | 9.597 | 0.15 | 1.56 | 9.653 | 9.653 | 9.597 | 43 |
| 1735577700 | 9.45 | -0.14 | -1.45 | 9.45 | 9.45 | 9.45 | 10 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
