Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|
| 0.03 | 0.22% | 13.94 | 19:23:51 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.97 | 13.73 | 14.04 | 13.82 | 13.91 |
F Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.13 | 14.34 | 12.7901 | 13.71 | 62,368,961 | -0.19 | -1.34% |
| 1 Month | 15.24 | 15.52 | 12.7901 | 14.41 | 62,649,665 | -1.30 | -8.53% |
| 3 Months | 11.36 | 16.455 | 11.23 | 14.08 | 82,763,146 | 2.58 | 22.71% |
| 6 Months | 11.49 | 16.455 | 10.36 | 13.02 | 76,501,191 | 2.45 | 21.32% |
| 1 Year | 6.88 | 16.455 | 6.41 | 10.74 | 71,605,756 | 7.06 | 102.62% |
| 3 Years | 10.56 | 16.455 | 3.96 | 8.98 | 58,977,359 | 3.38 | 32.01% |
| 5 Years | 13.86 | 16.455 | 3.96 | 9.76 | 49,434,531 | 0.08 | 0.58% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2021 | 13.91 | -0.28 | -1.97% | 14.12 | 14.14 | 13.78 | 40,173,122 |
| Jul 21 2021 | 14.19 | 0.28 | 2.01% | 14.06 | 14.34 | 14.03 | 53,650,171 |
| Jul 20 2021 | 13.91 | 0.63 | 4.74% | 13.41 | 13.96 | 13.28 | 70,424,329 |
| Jul 19 2021 | 13.28 | -0.33 | -2.42% | 13.26 | 13.32 | 12.7901 | 99,768,829 |
| Jul 16 2021 | 13.61 | -0.40 | -2.86% | 14.13 | 14.14 | 13.58 | 47,828,352 |
| Jul 15 2021 | 14.01 | -0.24 | -1.68% | 14.15 | 14.30 | 13.94 | 45,597,306 |
| Jul 14 2021 | 14.25 | -0.17 | -1.18% | 14.43 | 14.63 | 14.20 | 38,831,646 |
| Jul 13 2021 | 14.42 | -0.19 | -1.3% | 14.52 | 14.625 | 14.295 | 45,246,067 |
| Jul 12 2021 | 14.61 | 0.13 | 0.9% | 14.36 | 14.74 | 14.24 | 49,043,361 |
| Jul 09 2021 | 14.48 | 0.42 | 2.99% | 14.43 | 14.575 | 14.27 | 65,764,191 |
| Jul 08 2021 | 14.06 | -0.17 | -1.19% | 13.92 | 14.23 | 13.735 | 62,389,125 |
| Jul 07 2021 | 14.23 | -0.27 | -1.86% | 14.46 | 14.46 | 14.02 | 72,742,189 |
| Jul 06 2021 | 14.50 | -0.43 | -2.88% | 14.88 | 14.88 | 14.39 | 73,656,727 |
| Jul 02 2021 | 14.93 | 0.02 | 0.13% | 14.93 | 15.04 | 14.83 | 43,535,026 |
| Jul 01 2021 | 14.91 | 0.05 | 0.34% | 14.89 | 14.97 | 14.84 | 50,934,238 |
| Jun 30 2021 | 14.86 | -0.15 | -1.0% | 14.95 | 15.11 | 14.81 | 71,939,890 |
| Jun 29 2021 | 15.01 | 0.05 | 0.33% | 15.05 | 15.20 | 14.875 | 68,061,428 |
| Jun 28 2021 | 14.96 | -0.23 | -1.51% | 15.20 | 15.21 | 14.83 | 79,284,635 |
| Jun 25 2021 | 15.19 | -0.07 | -0.46% | 15.24 | 15.52 | 15.18 | 111,473,008 |
| Jun 24 2021 | 15.26 | -0.16 | -1.04% | 15.53 | 15.55 | 15.15 | 79,622,606 |
| Jun 23 2021 | 15.42 | 0.51 | 3.42% | 15.14 | 15.53 | 15.03 | 94,666,500 |
