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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 4.71 | 0.00 | 0.00 | 0.00 | 4.71 | 09:16:22 |
F Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.65 | 5.03 | 4.17 | 4.43 | 99,619,453 | 0.06 | 1.29% |
| 1 Month | 6.06 | 6.16 | 3.96 | 4.86 | 124,999,092 | -1.35 | -22.28% |
| 3 Months | 9.27 | 9.32 | 3.96 | 6.41 | 95,583,506 | -4.56 | -49.19% |
| 6 Months | 8.65 | 9.575 | 3.96 | 7.23 | 63,764,414 | -3.94 | -45.55% |
| 1 Year | 9.18 | 10.56 | 3.96 | 8.10 | 50,171,177 | -4.47 | -48.69% |
| 3 Years | 11.26 | 13.48 | 3.96 | 9.53 | 41,765,097 | -6.55 | -58.17% |
| 5 Years | 15.97 | 16.10 | 3.96 | 10.72 | 37,186,069 | -11.26 | -70.51% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 07 2020 | 4.69 | 0.17 | 3.76% | 4.85 | 5.03 | 4.56 | 115,007,129 |
| Apr 06 2020 | 4.52 | 0.28 | 6.61% | 4.54 | 4.67 | 4.30 | 102,010,611 |
| Apr 03 2020 | 4.2399 | -0.15 | -3.42% | 4.40 | 4.42 | 4.17 | 85,470,687 |
| Apr 02 2020 | 4.39 | 0.00 | 0.0% | 4.39 | 4.67 | 4.25 | 90,694,812 |
| Apr 01 2020 | 4.39 | -0.49 | -10.04% | 4.65 | 4.79 | 4.36 | 118,873,615 |
| Mar 31 2020 | 4.88 | -0.18 | -3.56% | 5.03 | 5.22 | 4.75 | 231,571,707 |
| Mar 30 2020 | 5.06 | -0.13 | -2.5% | 5.11 | 5.23 | 4.93 | 96,960,411 |
| Mar 27 2020 | 5.19 | -0.07 | -1.33% | 5.07 | 5.30 | 4.91 | 106,167,955 |
| Mar 26 2020 | 5.26 | 0.08 | 1.54% | 5.36 | 5.65 | 5.01 | 138,129,344 |
| Mar 25 2020 | 5.18 | 0.18 | 3.6% | 5.77 | 5.97 | 4.97 | 197,502,214 |
| Mar 24 2020 | 5.00 | 0.91 | 22.25% | 4.47 | 5.00 | 4.11 | 145,395,060 |
| Mar 23 2020 | 4.09 | -0.22 | -5.1% | 4.26 | 4.52 | 3.96 | 134,667,324 |
| Mar 20 2020 | 4.31 | -0.12 | -2.71% | 4.55 | 4.75 | 4.25 | 129,280,744 |
| Mar 19 2020 | 4.43 | -0.03 | -0.67% | 4.33 | 4.58 | 4.10 | 125,539,183 |
| Mar 18 2020 | 4.46 | -0.56 | -11.16% | 4.75 | 4.89 | 4.10 | 124,788,461 |
| Mar 17 2020 | 5.02 | 0.01 | 0.2% | 5.08 | 5.15 | 4.70 | 103,467,828 |
| Mar 16 2020 | 5.01 | -0.59 | -10.54% | 5.04 | 5.29 | 4.92 | 109,917,462 |
| Mar 13 2020 | 5.60 | 0.35 | 6.67% | 5.86 | 5.97 | 5.12 | 125,217,474 |
| Mar 12 2020 | 5.25 | -0.72 | -12.06% | 5.38 | 5.79 | 5.20 | 88,749,950 |
| Mar 11 2020 | 5.9698 | -0.26 | -4.18% | 6.06 | 6.16 | 5.88 | 97,405,963 |
| Mar 10 2020 | 6.23 | 0.28 | 4.71% | 6.28 | 6.36 | 5.80 | 101,736,452 |
| Mar 09 2020 | 5.95 | -0.56 | -8.6% | 5.97 | 6.29 | 5.85 | 103,668,049 |
