Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.09 | 1.01% | 9.02 | 9.07 | 8.945 | 8.96 | 8.93 | 19:53:32 |
F Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.04 | 9.14 | 8.80 | 8.95 | 29,073,082 | -0.02 | -0.22% |
| 1 Month | 8.90 | 9.15 | 8.67 | 8.93 | 30,957,222 | 0.12 | 1.35% |
| 3 Months | 9.47 | 9.60 | 8.44 | 8.90 | 34,461,201 | -0.45 | -4.75% |
| 6 Months | 9.72 | 10.56 | 8.44 | 9.30 | 34,934,279 | -0.70 | -7.2% |
| 1 Year | 9.12 | 10.56 | 7.41 | 9.14 | 38,027,931 | -0.10 | -1.1% |
| 3 Years | 12.40 | 13.48 | 7.41 | 10.47 | 36,897,386 | -3.38 | -27.26% |
| 5 Years | 15.68 | 16.74 | 7.41 | 11.57 | 33,678,493 | -6.66 | -42.47% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 9.00 | 0.07 | 0.78% | 8.96 | 9.07 | 8.9299 | 30,951,792 |
| Dec 05 2019 | 8.93 | 0.00 | 0.0% | 8.97 | 9.00 | 8.88 | 25,179,693 |
| Dec 04 2019 | 8.93 | 0.04 | 0.45% | 8.96 | 9.03 | 8.89 | 29,333,491 |
| Dec 03 2019 | 8.89 | -0.12 | -1.33% | 8.95 | 8.99 | 8.80 | 40,938,678 |
| Dec 02 2019 | 9.01 | -0.04 | -0.44% | 9.08 | 9.14 | 9.00 | 36,817,397 |
| Nov 29 2019 | 9.05 | -0.04 | -0.44% | 9.04 | 9.10 | 9.02 | 13,096,150 |
| Nov 27 2019 | 9.0901 | 0.08 | 0.89% | 9.03 | 9.15 | 8.99 | 37,367,944 |
| Nov 26 2019 | 9.0103 | 0.02 | 0.23% | 8.98 | 9.02 | 8.91 | 30,261,248 |
| Nov 25 2019 | 8.99 | 0.12 | 1.35% | 8.90 | 9.01 | 8.87 | 30,427,698 |
| Nov 22 2019 | 8.87 | 0.15 | 1.72% | 8.80 | 8.90 | 8.71 | 34,300,262 |
| Nov 21 2019 | 8.72 | -0.02 | -0.23% | 8.77 | 8.79 | 8.67 | 33,133,845 |
| Nov 20 2019 | 8.74 | -0.16 | -1.8% | 8.88 | 8.91 | 8.68 | 38,103,663 |
| Nov 19 2019 | 8.90 | -0.05 | -0.56% | 8.99 | 9.03 | 8.87 | 31,162,395 |
| Nov 18 2019 | 8.95 | 0.00 | 0.0% | 9.05 | 9.10 | 8.89 | 38,286,924 |
| Nov 15 2019 | 8.95 | 0.14 | 1.59% | 8.85 | 8.97 | 8.83 | 26,364,238 |
| Nov 14 2019 | 8.81 | -0.02 | -0.23% | 8.85 | 8.9059 | 8.78 | 26,737,538 |
| Nov 13 2019 | 8.83 | -0.21 | -2.32% | 9.00 | 9.04 | 8.80 | 34,513,872 |
| Nov 12 2019 | 9.04 | -0.02 | -0.22% | 9.05 | 9.13 | 9.00 | 28,692,676 |
| Nov 11 2019 | 9.06 | 0.06 | 0.67% | 8.95 | 9.10 | 8.94 | 23,991,310 |
| Nov 08 2019 | 9.00 | 0.11 | 1.24% | 8.90 | 9.04 | 8.82 | 29,478,198 |
