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  |
|
|---|---|---|---|---|
| -0.05 | -0.69% | 7.23 | 19:59:09 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 7.23 | 7.22 | 7.40 | 7.31 | 7.28 |
F Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.94 | 7.40 | 6.80 | 7.11 | 62,446,779 | 0.29 | 4.18% |
| 1 Month | 6.78 | 7.40 | 6.65 | 6.97 | 58,862,236 | 0.45 | 6.64% |
| 3 Months | 6.07 | 7.40 | 5.66 | 6.70 | 65,114,019 | 1.16 | 19.11% |
| 6 Months | 4.75 | 7.99 | 3.96 | 5.86 | 85,484,196 | 2.48 | 52.21% |
| 1 Year | 9.26 | 9.60 | 3.96 | 6.71 | 68,669,201 | -2.03 | -21.92% |
| 3 Years | 11.63 | 13.48 | 3.96 | 8.51 | 48,243,508 | -4.40 | -37.83% |
| 5 Years | 14.44 | 15.84 | 3.96 | 9.72 | 42,071,407 | -7.21 | -49.93% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2020 | 7.23 | -0.10 | -1.36% | 7.31 | 7.40 | 7.21 | 71,885,776 |
| Sep 17 2020 | 7.33 | 0.29 | 4.12% | 7.04 | 7.34 | 6.97 | 84,408,657 |
| Sep 16 2020 | 7.04 | 0.00 | 0.0% | 7.05 | 7.12 | 6.80 | 46,205,353 |
| Sep 15 2020 | 7.04 | -0.08 | -1.12% | 7.15 | 7.18 | 7.00 | 65,170,507 |
| Sep 14 2020 | 7.12 | 0.13 | 1.86% | 7.01 | 7.18 | 6.98 | 58,679,335 |
| Sep 11 2020 | 6.99 | 0.07 | 1.01% | 6.94 | 7.00 | 6.85 | 55,046,312 |
| Sep 10 2020 | 6.92 | -0.05 | -0.72% | 6.99 | 7.035 | 6.87 | 69,147,555 |
| Sep 09 2020 | 6.97 | -0.06 | -0.85% | 7.07 | 7.10 | 6.93 | 56,478,541 |
| Sep 08 2020 | 7.03 | 0.13 | 1.88% | 6.83 | 7.17 | 6.70 | 84,346,734 |
| Sep 04 2020 | 6.90 | 0.07 | 1.02% | 6.86 | 6.95 | 6.75 | 69,978,975 |
| Sep 03 2020 | 6.83 | -0.08 | -1.16% | 6.92 | 7.09 | 6.76 | 77,986,937 |
| Sep 02 2020 | 6.91 | 0.08 | 1.17% | 6.81 | 6.97 | 6.77 | 58,971,806 |
| Sep 01 2020 | 6.83 | 0.00 | 0.0% | 6.77 | 6.87 | 6.72 | 48,166,698 |
| Aug 31 2020 | 6.83 | -0.10 | -1.44% | 6.90 | 6.96 | 6.79 | 49,959,333 |
| Aug 28 2020 | 6.93 | 0.02 | 0.29% | 6.94 | 6.95 | 6.86 | 39,874,437 |
| Aug 27 2020 | 6.91 | 0.09 | 1.32% | 6.83 | 6.98 | 6.79 | 45,657,182 |
| Aug 26 2020 | 6.82 | -0.13 | -1.87% | 6.93 | 6.97 | 6.77 | 48,529,136 |
| Aug 25 2020 | 6.95 | -0.01 | -0.14% | 7.01 | 7.10 | 6.86 | 49,444,871 |
| Aug 24 2020 | 6.96 | 0.28 | 4.19% | 6.74 | 7.00 | 6.69 | 64,939,763 |
| Aug 21 2020 | 6.68 | -0.14 | -2.05% | 6.78 | 6.85 | 6.65 | 39,082,076 |
| Aug 20 2020 | 6.82 | -0.06 | -0.87% | 6.79 | 6.90 | 6.73 | 41,758,346 |
| Aug 19 2020 | 6.88 | -0.02 | -0.29% | 6.89 | 7.02 | 6.86 | 43,976,248 |
