Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ford Motor Company | F | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.165 | 1.79% | 9.375 | 10:48:11 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.26 | 9.24 | 9.41 | 9.21 |
F Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.12 | 9.41 | 8.98 | 9.17 | 54,638,168 | 0.255 | 2.8% |
| 1 Month | 8.01 | 9.50 | 7.75 | 8.75 | 70,743,560 | 1.37 | 17.04% |
| 3 Months | 6.94 | 9.50 | 6.41 | 7.86 | 64,906,460 | 2.44 | 35.09% |
| 6 Months | 6.20 | 9.50 | 5.66 | 7.17 | 70,026,843 | 3.18 | 51.21% |
| 1 Year | 8.96 | 9.575 | 3.96 | 6.72 | 75,300,116 | 0.415 | 4.63% |
| 3 Years | 12.65 | 13.48 | 3.96 | 8.28 | 50,523,840 | -3.28 | -25.89% |
| 5 Years | 14.08 | 14.38 | 3.96 | 9.48 | 43,775,818 | -4.71 | -33.42% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2020 | 9.21 | 0.01 | 0.11% | 9.25 | 9.32 | 9.15 | 50,242,747 |
| Dec 02 2020 | 9.20 | -0.04 | -0.43% | 9.16 | 9.24 | 9.08 | 48,142,947 |
| Dec 01 2020 | 9.24 | 0.16 | 1.76% | 9.15 | 9.40 | 9.15 | 68,835,065 |
| Nov 30 2020 | 9.08 | -0.01 | -0.11% | 9.23 | 9.23 | 8.98 | 78,116,228 |
| Nov 27 2020 | 9.09 | 0.01 | 0.11% | 9.12 | 9.14 | 9.03 | 27,853,853 |
| Nov 25 2020 | 9.08 | -0.37 | -3.92% | 9.20 | 9.25 | 9.00 | 95,033,387 |
| Nov 24 2020 | 9.45 | 0.59 | 6.66% | 9.15 | 9.50 | 9.14 | 98,915,989 |
| Nov 23 2020 | 8.86 | 0.12 | 1.37% | 8.82 | 8.98 | 8.78 | 71,336,985 |
| Nov 20 2020 | 8.74 | -0.08 | -0.91% | 8.81 | 8.82 | 8.68 | 56,942,068 |
| Nov 19 2020 | 8.82 | 0.00 | 0.0% | 8.88 | 8.89 | 8.74 | 56,198,078 |
| Nov 18 2020 | 8.82 | 0.07 | 0.8% | 8.82 | 9.05 | 8.78 | 77,590,189 |
| Nov 17 2020 | 8.75 | -0.05 | -0.57% | 8.69 | 8.85 | 8.63 | 46,676,574 |
| Nov 16 2020 | 8.80 | 0.26 | 3.04% | 8.74 | 8.85 | 8.61 | 84,758,438 |
| Nov 13 2020 | 8.54 | 0.33 | 4.02% | 8.23 | 8.57 | 8.23 | 79,425,164 |
| Nov 12 2020 | 8.21 | -0.12 | -1.44% | 8.26 | 8.29 | 8.10 | 80,610,390 |
| Nov 11 2020 | 8.33 | -0.05 | -0.6% | 8.60 | 8.60 | 8.29 | 75,572,820 |
| Nov 10 2020 | 8.38 | 0.18 | 2.2% | 8.23 | 8.59 | 8.18 | 86,727,444 |
| Nov 09 2020 | 8.20 | 0.41 | 5.26% | 8.11 | 8.38 | 8.08 | 110,403,568 |
| Nov 06 2020 | 7.79 | -0.20 | -2.5% | 8.01 | 8.02 | 7.75 | 50,745,697 |
| Nov 05 2020 | 7.99 | 0.35 | 4.58% | 7.76 | 7.99 | 7.71 | 61,309,494 |
| Nov 04 2020 | 7.64 | -0.24 | -3.05% | 7.87 | 7.87 | 7.63 | 67,123,294 |
