Ford Motor (1F)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.163 | -1.65113452188 | 9.872 | 9.872 | 9.348 | 663 | 9.57163019 | DE |
| 4 | 0.191 | 2.0067241017 | 9.518 | 10.076 | 9.348 | 536 | 9.69986836 | DE |
| 12 | -0.917 | -8.62977602108 | 10.626 | 10.91 | 9.348 | 710 | 9.9618288 | DE |
| 26 | 0.663 | 7.32920627902 | 9.046 | 10.91 | 8.979 | 648 | 9.90539931 | DE |
| 52 | -2.181 | -18.3431455004 | 11.89 | 13.472 | 8.805 | 631 | 10.42416315 | DE |
| 156 | 0.269 | 2.84957627119 | 9.44 | 13.472 | 8.805 | 634 | 10.4176754 | DE |
| 260 | 0.269 | 2.84957627119 | 9.44 | 13.472 | 8.805 | 634 | 10.4176754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.4 | -3.93 | 9.736 | 9.736 | 9.68 | 420 |
| 1737651300 | 10.076 | 0 | 0.00 | 10.076 | 10.076 | 10.076 | 0 |
| 1737564900 | 10.076 | 0 | 0.00 | 10.076 | 10.076 | 10.076 | 0 |
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
