Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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  |
|
|---|---|---|---|---|
| 0.03 | 0.26% | 11.77 | 19:59:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 11.66 | 11.52 | 11.83 | 11.82 | 11.74 |
F Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.36 | 11.83 | 11.23 | 11.57 | 67,314,411 | 0.41 | 3.61% |
| 1 Month | 12.49 | 12.62 | 11.14 | 11.82 | 63,181,919 | -0.72 | -5.76% |
| 3 Months | 11.41 | 13.62 | 11.13 | 12.17 | 66,323,091 | 0.36 | 3.16% |
| 6 Months | 8.11 | 13.62 | 8.08 | 10.85 | 72,957,184 | 3.66 | 45.13% |
| 1 Year | 4.90 | 13.62 | 4.52 | 8.69 | 72,727,179 | 6.87 | 140.2% |
| 3 Years | 11.36 | 13.62 | 3.96 | 8.51 | 55,105,979 | 0.41 | 3.61% |
| 5 Years | 13.42 | 14.04 | 3.96 | 9.50 | 47,057,690 | -1.65 | -12.3% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2021 | 11.82 | 0.08 | 0.68% | 11.66 | 11.83 | 11.52 | 41,249,327 |
| May 06 2021 | 11.74 | 0.13 | 1.12% | 11.55 | 11.76 | 11.48 | 49,790,038 |
| May 05 2021 | 11.61 | 0.20 | 1.75% | 11.50 | 11.64 | 11.40 | 64,233,355 |
| May 04 2021 | 11.41 | -0.22 | -1.89% | 11.55 | 11.55 | 11.23 | 70,894,449 |
| May 03 2021 | 11.63 | 0.09 | 0.78% | 11.56 | 11.68 | 11.43 | 61,485,264 |
| Apr 30 2021 | 11.54 | 0.28 | 2.49% | 11.36 | 11.54 | 11.33 | 90,168,947 |
| Apr 29 2021 | 11.26 | -1.17 | -9.41% | 11.91 | 11.91 | 11.14 | 229,266,237 |
| Apr 28 2021 | 12.43 | -0.06 | -0.48% | 12.59 | 12.60 | 12.385 | 65,803,711 |
| Apr 27 2021 | 12.49 | 0.22 | 1.79% | 12.29 | 12.50 | 12.27 | 41,616,385 |
| Apr 26 2021 | 12.27 | 0.05 | 0.41% | 12.28 | 12.4414 | 12.23 | 40,705,896 |
| Apr 23 2021 | 12.22 | 0.28 | 2.35% | 11.97 | 12.24 | 11.87 | 51,839,066 |
| Apr 22 2021 | 11.94 | 0.21 | 1.79% | 12.04 | 12.15 | 11.83 | 72,930,007 |
| Apr 21 2021 | 11.73 | 0.28 | 2.45% | 11.34 | 11.74 | 11.18 | 49,553,509 |
| Apr 20 2021 | 11.45 | -0.66 | -5.45% | 12.06 | 12.06 | 11.35 | 83,018,423 |
| Apr 19 2021 | 12.11 | -0.12 | -0.98% | 12.22 | 12.25 | 12.02 | 38,986,853 |
| Apr 16 2021 | 12.23 | -0.01 | -0.08% | 12.28 | 12.36 | 12.19 | 33,027,139 |
| Apr 15 2021 | 12.24 | 0.00 | 0.0% | 12.30 | 12.32 | 12.125 | 38,044,397 |
| Apr 14 2021 | 12.24 | 0.04 | 0.33% | 12.19 | 12.49 | 12.19 | 49,798,591 |
| Apr 13 2021 | 12.20 | -0.18 | -1.45% | 12.40 | 12.445 | 12.10 | 51,406,462 |
| Apr 12 2021 | 12.38 | -0.13 | -1.04% | 12.49 | 12.55 | 12.32 | 40,351,486 |
| Apr 09 2021 | 12.51 | 0.00 | 0.0% | 12.49 | 12.62 | 12.39 | 40,718,160 |
