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 | ISIN | Company Description |
|---|---|---|---|---|---|
| Ford Motor Company | F | NYSE | Ordinary Share |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| +0 | +0% | 11.87 | - | - | - | 11.87 | 04:59:11 |
| Industry Sector |
|---|
| Auto Manufacturers - Major |
F Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 12 | 12.05 | 11.67 | 11.8879 | 28M | 43M | 33M | -0.13 | -1.08% |
| 1 Month | 11.45 | 12.68 | 11.36 | 11.8316 | 16M | 53M | 31M | 0.42 | 3.67% |
| 3 Months | 10.93 | 12.68 | 10.7 | 11.4317 | 16M | 74M | 32M | 0.94 | 8.60% |
| 6 Months | 12.74 | 13.48 | 10.14 | 11.3585 | 11M | 130M | 38M | -0.87 | -6.83% |
| 1 Year | 11.02 | 13.48 | 10.14 | 11.5322 | 10M | 130M | 35M | 0.85 | 7.71% |
| 3 Years | 15.52 | 15.84 | 10.14 | 12.3136 | 8M | 135M | 33M | -3.65 | -23.52% |
| 5 Years | 15.43 | 18.12 | 10.14 | 13.7494 | 52k | 220M | 32M | -3.56 | -23.07% |
F 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jun 20 2018 | 11.87 | -0.02 | -0.17% | 11.83 | 12.05 | 30,053,024 |
| Jun 19 2018 | 11.89 | -0.1 | -0.83% | 11.67 | 11.89 | 34,526,093 |
| Jun 18 2018 | 11.99 | 0.11 | +0.93% | 11.81 | 12.04 | 28,389,238 |
| Jun 15 2018 | 11.88 | 0.06 | +0.53% | 11.8 | 12.03 | 43,028,691 |
| Jun 14 2018 | 11.8175 | -0.2 | -1.64% | 11.8175 | 12.01 | 29,703,824 |
| Jun 13 2018 | 12.015 | -0.1 | -0.78% | 11.96 | 12.1 | 23,728,135 |
| Jun 12 2018 | 12.11 | 0.07 | +0.58% | 12.03 | 12.15 | 49,751,283 |
| Jun 11 2018 | 12.04 | -0.06 | -0.5% | 12.02 | 12.15 | 28,349,386 |
| Jun 08 2018 | 12.1 | 0.07 | +0.58% | 12 | 12.68 | 23,832,621 |
| Jun 07 2018 | 12.03 | 0.06 | +0.50% | 11.96 | 12.15 | 31,946,371 |
| Jun 06 2018 | 11.97 | 0.13 | +1.10% | 11.82 | 12 | 27,804,872 |
| Jun 05 2018 | 11.84 | 0.10 | +0.85% | 11.68 | 11.8675 | 28,074,439 |
| Jun 04 2018 | 11.74 | 0.04 | +0.34% | 11.69 | 11.785 | 21,470,363 |
| Jun 01 2018 | 11.7 | 0.15 | +1.30% | 11.61 | 11.77 | 33,378,886 |
| May 31 2018 | 11.55 | -0.01 | -0.09% | 11.36 | 11.735 | 52,847,455 |
| May 30 2018 | 11.56 | 0.12 | +1.05% | 11.47 | 11.61 | 23,255,370 |
| May 29 2018 | 11.44 | -0.07 | -0.61% | 11.36 | 11.62 | 28,648,326 |
| May 25 2018 | 11.51 | -0.11 | -0.95% | 11.47 | 11.605 | 15,592,953 |
| May 24 2018 | 11.62 | 0.18 | +1.57% | 11.44 | 11.65 | 30,520,251 |
| May 23 2018 | 11.44 | -0.08 | -0.69% | 11.33 | 11.55 | 17,079,948 |
| May 22 2018 | 11.52 | 0.01 | +0.09% | 11.51 | 11.635 | 20,629,851 |
| May 21 2018 | 11.51 | 0.18 | +1.59% | 11.39 | 11.55 | 26,446,692 |
