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 | US3453708600 |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| +0.075 | +0.63% | 11.915 | 12.06 | 11.84 | 11.88 | 11.84 | 14:47:08 |
| Industry Sector |
|---|
| Auto Manufacturers - Major |
F Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 11.63 | 12.06 | 11.595 | 11.7358 | 24M | 36M | 28M | 0.285 | 2.45% |
| 1 Month | 10.86 | 12.06 | 10.73 | 11.4179 | 22M | 64M | 33M | 1.055 | 9.71% |
| 3 Months | 11.36 | 12.06 | 10.47 | 11.2130 | 19M | 67M | 33M | 0.555 | 4.89% |
| 6 Months | 11.51 | 12.06 | 10.47 | 11.2065 | 19M | 94M | 36M | 0.405 | 3.52% |
| 1 Year | 12.12 | 13.27 | 10.47 | 11.7297 | 6M | 100M | 35M | -0.205 | -1.69% |
| 3 Years | 16.15 | 16.74 | 10.44 | 13.1452 | 52k | 135M | 31M | -4.235 | -26.22% |
| 5 Years | 9.89 | 18.12 | 9.71 | 13.9210 | 52k | 220M | 34M | 2.025 | 20.48% |
F 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 22 2017 | 11.84 | 0.13 | +1.11% | 11.72 | 11.87 | 29,954,463 |
| Sep 21 2017 | 11.71 | -0.05 | -0.38% | 11.689999 | 11.819999 | 36,226,293 |
| Sep 20 2017 | 11.755 | 0.03 | +0.21% | 11.635 | 11.795 | 25,996,961 |
| Sep 19 2017 | 11.729999 | 0.10 | +0.86% | 11.619999 | 11.739999 | 26,153,206 |
| Sep 18 2017 | 11.630001 | 0.01 | +0.09% | 11.595 | 11.729999 | 23,901,437 |
| Sep 15 2017 | 11.619999 | 0.06 | +0.52% | 11.489999 | 11.630001 | 24,536,887 |
| Sep 14 2017 | 11.56 | -0.06 | -0.52% | 11.479999 | 11.68 | 31,328,065 |
| Sep 13 2017 | 11.619999 | 0.00 | +0.00% | 11.52 | 11.630001 | 23,110,570 |
| Sep 12 2017 | 11.619999 | 0.21 | +1.84% | 11.39 | 11.670001 | 39,057,788 |
| Sep 11 2017 | 11.409998 | 0.05 | +0.44% | 11.38 | 11.449999 | 24,041,362 |
| Sep 08 2017 | 11.359999 | -0.04 | -0.35% | 11.289999 | 11.39 | 26,405,568 |
| Sep 07 2017 | 11.399999 | -0.1 | -0.87% | 11.329998 | 11.52 | 28,620,331 |
| Sep 06 2017 | 11.5 | 0.14 | +1.23% | 11.388999 | 11.529999 | 42,259,121 |
| Sep 05 2017 | 11.359999 | -0.01 | -0.09% | 11.239999 | 11.39 | 43,857,131 |
| Sep 01 2017 | 11.369998 | 0.34 | +3.09% | 11.14 | 11.43 | 64,083,763 |
| Aug 31 2017 | 11.029399 | 0.09 | +0.82% | 10.95 | 11.199999 | 54,092,698 |
| Aug 30 2017 | 10.939999 | 0.10 | +0.92% | 10.769999 | 10.939999 | 23,179,325 |
| Aug 29 2017 | 10.84 | 0.05 | +0.46% | 10.729999 | 10.889999 | 29,437,675 |
| Aug 28 2017 | 10.79 | -0.03 | -0.28% | 10.729999 | 10.88 | 21,838,454 |
| Aug 25 2017 | 10.819999 | 0.11 | +1.03% | 10.76 | 10.88 | 35,562,955 |
