Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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
 |
|
|---|---|---|---|---|
| 0.14 | 0.73% | 19.28 | 19:59:51 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.25 | 18.6148 | 19.49 | 19.22 | 19.14 |
F Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.04 | 20.47 | 18.6148 | 19.46 | 102,341,217 | -0.76 | -3.79% |
| 1 Month | 19.40 | 20.79 | 18.6148 | 19.76 | 104,839,931 | -0.12 | -0.62% |
| 3 Months | 12.76 | 20.79 | 12.62 | 17.16 | 89,560,838 | 6.52 | 51.1% |
| 6 Months | 16.00 | 20.79 | 12.38 | 15.82 | 74,657,772 | 3.28 | 20.5% |
| 1 Year | 9.30 | 20.79 | 8.43 | 13.73 | 76,855,639 | 9.98 | 107.31% |
| 3 Years | 9.12 | 20.79 | 3.96 | 10.02 | 63,617,974 | 10.16 | 111.4% |
| 5 Years | 12.40 | 20.79 | 3.96 | 10.34 | 52,735,268 | 6.88 | 55.48% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2021 | 19.22 | 0.08 | 0.42% | 19.25 | 19.49 | 18.6148 | 88,096,419 |
| Dec 03 2021 | 19.14 | -0.73 | -3.67% | 20.37 | 20.40 | 18.93 | 120,178,044 |
| Dec 02 2021 | 19.87 | 0.29 | 1.48% | 19.53 | 20.11 | 19.28 | 93,960,717 |
| Dec 01 2021 | 19.58 | 0.39 | 2.03% | 19.63 | 20.47 | 19.53 | 125,330,034 |
| Nov 30 2021 | 19.19 | -0.48 | -2.44% | 19.60 | 19.95 | 19.03 | 103,120,298 |
| Nov 29 2021 | 19.67 | -0.08 | -0.41% | 20.04 | 20.19 | 19.49 | 69,116,994 |
| Nov 26 2021 | 19.75 | -0.50 | -2.47% | 19.66 | 19.84 | 19.47 | 49,434,029 |
| Nov 24 2021 | 20.25 | 0.05 | 0.25% | 19.97 | 20.34 | 19.78 | 77,230,309 |
| Nov 23 2021 | 20.20 | -0.28 | -1.37% | 20.43 | 20.53 | 19.97 | 90,827,640 |
| Nov 22 2021 | 20.48 | 1.09 | 5.62% | 19.39 | 20.79 | 19.305 | 137,709,305 |
| Nov 19 2021 | 19.39 | -0.17 | -0.87% | 19.64 | 19.6669 | 19.24 | 64,506,642 |
| Nov 18 2021 | 19.56 | -0.40 | -2.0% | 20.16 | 20.26 | 19.36 | 111,187,136 |
| Nov 17 2021 | 19.96 | 0.17 | 0.86% | 19.73 | 20.01 | 19.44 | 80,475,844 |
| Nov 16 2021 | 19.79 | -0.07 | -0.35% | 19.90 | 20.06 | 19.53 | 65,862,809 |
| Nov 15 2021 | 19.86 | 0.36 | 1.85% | 19.52 | 19.95 | 19.14 | 84,622,716 |
| Nov 12 2021 | 19.50 | -0.05 | -0.26% | 19.38 | 19.62 | 19.2101 | 77,633,280 |
| Nov 11 2021 | 19.55 | 0.19 | 0.98% | 19.64 | 19.84 | 19.2636 | 96,097,529 |
| Nov 10 2021 | 19.36 | -0.76 | -3.78% | 19.88 | 20.47 | 19.06 | 228,456,890 |
| Nov 09 2021 | 20.12 | -0.03 | -0.15% | 20.50 | 20.51 | 19.41 | 163,934,981 |
| Nov 08 2021 | 20.15 | 0.86 | 4.46% | 19.40 | 20.42 | 19.24 | 152,277,150 |
