Ford Motor (FMC1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.246 | 10.507674144 | 11.858 | 13.272 | 11.858 | 22630 | 12.87142235 | DE |
| 4 | 2.184 | 20 | 10.92 | 13.272 | 10.882 | 12735 | 12.14188321 | DE |
| 12 | 0.968 | 7.97626895188 | 12.136 | 13.272 | 10.622 | 11922 | 11.65595148 | DE |
| 26 | 2.664 | 25.5172413793 | 10.44 | 13.272 | 9.938 | 12937 | 11.56293417 | DE |
| 52 | -0.246 | -1.84269662921 | 13.35 | 13.366 | 9.064 | 12647 | 11.15481711 | DE |
| 156 | 1.404 | 12 | 11.7 | 22.39 | 9.064 | 14300 | 13.60892639 | DE |
| 260 | 3.755 | 40.1647234998 | 9.349 | 22.39 | 3.74 | 19460 | 11.18713388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 13.178 | 0.13 | 0.97 | 13.05 | 13.272 | 12.992 | 15887 |
| 1721075160 | 13.052 | 0.15 | 1.13 | 12.8 | 13.224 | 12.784 | 25475 |
| 1720815960 | 12.906 | 0.5 | 4.05 | 12.448 | 13 | 12.128 | 49058 |
| 1720729560 | 12.404 | 0.24 | 1.97 | 12.074 | 12.43 | 12.074 | 20475 |
| 1720643220 | 12.164 | 0.23 | 1.93 | 11.858 | 12.186 | 11.858 | 2257 |
| 1720556760 | 11.934 | 0.01 | 0.07 | 11.952 | 12.048 | 11.934 | 5250 |
| 1720470360 | 11.926 | 0.11 | 0.95 | 11.884 | 12.158 | 11.85 | 8717 |
| 1720211220 | 11.814 | -0.05 | -0.40 | 11.856 | 11.928 | 11.814 | 10836 |
| 1720124820 | 11.862 | 0.01 | 0.05 | 11.966 | 11.97 | 11.746 | 2389 |
| 1720038420 | 11.856 | -0.11 | -0.92 | 11.878 | 11.99 | 11.856 | 6622 |
| 1719952020 | 11.966 | 0.07 | 0.61 | 11.91 | 12.048 | 11.776 | 19600 |
| 1719865620 | 11.894 | 0.15 | 1.26 | 11.598 | 11.972 | 11.598 | 10835 |
| 1719606420 | 11.746 | 0.28 | 2.48 | 11.496 | 11.746 | 11.38 | 5780 |
| 1719520020 | 11.462 | 0.15 | 1.31 | 11.328 | 11.52 | 11.25 | 13572 |
| 1719433620 | 11.314 | 0.05 | 0.48 | 11.278 | 11.388 | 11.21 | 10433 |
| 1719347160 | 11.26 | -0.13 | -1.14 | 11.324 | 11.434 | 11.256 | 10103 |
| 1719260820 | 11.39 | 0.33 | 2.95 | 11.008 | 11.4 | 11.008 | 10316 |
| 1719001620 | 11.064 | -0.01 | -0.11 | 11.142 | 11.184 | 11.002 | 4137 |
| 1718915160 | 11.076 | 0.13 | 1.21 | 10.964 | 11.076 | 10.882 | 10905 |
| 1718828820 | 10.944 | -0.03 | -0.31 | 10.92 | 11.18 | 10.902 | 12043 |
| 1718742360 | 10.978 | -0.05 | -0.49 | 11.008 | 11.052 | 10.972 | 7919 |
| 1718656020 | 11.032 | 0.09 | 0.80 | 10.86 | 11.032 | 10.86 | 10963 |
| 1718396820 | 10.944 | -0.2 | -1.81 | 11.082 | 11.154 | 10.86 | 10817 |
| 1718310420 | 11.146 | -0.01 | -0.13 | 11.226 | 11.23 | 11.024 | 8668 |
| 1718224020 | 11.16 | -0.12 | -1.03 | 11.21 | 11.368 | 11.148 | 15127 |
| 1718137620 | 11.276 | -0.34 | -2.93 | 11.43 | 11.514 | 11.24 | 6178 |
| 1718051220 | 11.616 | 0.46 | 4.14 | 11.228 | 11.616 | 11.204 | 18572 |
| 1717792020 | 11.154 | 0.14 | 1.29 | 11.018 | 11.232 | 11.006 | 9151 |
| 1717705620 | 11.012 | -0.09 | -0.79 | 11.126 | 11.15 | 11.012 | 7503 |
| 1717619220 | 11.1 | 0.09 | 0.84 | 11.148 | 11.148 | 10.9 | 5492 |
| 1717532820 | 11.008 | -0.18 | -1.59 | 11.112 | 11.208 | 10.988 | 1631 |
| 1717446420 | 11.186 | -0 | -0.04 | 11.138 | 11.3 | 11.07 | 3645 |
| 1717187220 | 11.19 | 0.36 | 3.29 | 10.788 | 11.19 | 10.776 | 8786 |
| 1717100820 | 10.834 | 0.17 | 1.63 | 10.776 | 10.834 | 10.622 | 3493 |
| 1717014420 | 10.66 | -0.09 | -0.86 | 10.762 | 10.836 | 10.66 | 14935 |
| 1716928020 | 10.752 | -0.52 | -4.63 | 11.15 | 11.192 | 10.752 | 19713 |
| 1716841560 | 11.274 | 0.08 | 0.73 | 11.13 | 11.33 | 11.116 | 15698 |
| 1716582420 | 11.192 | 0.05 | 0.41 | 11.268 | 11.268 | 11.118 | 6798 |
| 1716496020 | 11.146 | 0.03 | 0.23 | 11.18 | 11.29 | 11.08 | 6871 |
| 1716409620 | 11.12 | -0.08 | -0.70 | 11.25 | 11.25 | 11.074 | 17666 |
| 1716323160 | 11.198 | -0.05 | -0.46 | 11.248 | 11.248 | 11.104 | 5459 |
| 1716236760 | 11.25 | -0.1 | -0.88 | 11.354 | 11.358 | 11.25 | 3329 |
| 1715977620 | 11.35 | -0.07 | -0.65 | 11.418 | 11.434 | 11.308 | 11835 |
| 1715891220 | 11.424 | 0.12 | 1.06 | 11.262 | 11.424 | 11.262 | 4125 |
| 1715804820 | 11.304 | -0.16 | -1.38 | 11.56 | 11.568 | 11.23 | 12766 |
| 1715718420 | 11.462 | -0.01 | -0.05 | 11.356 | 11.61 | 11.356 | 9744 |
| 1715631960 | 11.468 | 0.31 | 2.78 | 11.192 | 11.488 | 11.082 | 14707 |
| 1715372820 | 11.158 | -0.14 | -1.22 | 11.362 | 11.362 | 11.098 | 10167 |
| 1715286420 | 11.296 | -0.03 | -0.30 | 11.23 | 11.342 | 11.23 | 1768 |
| 1715200020 | 11.33 | 0.01 | 0.07 | 11.302 | 11.374 | 11.216 | 12534 |
| 1715113620 | 11.322 | -0.29 | -2.50 | 11.65 | 11.65 | 11.318 | 11824 |
| 1715027220 | 11.612 | 0.05 | 0.40 | 11.606 | 11.674 | 11.5 | 3831 |
| 1714768020 | 11.566 | -0.01 | -0.09 | 11.642 | 11.758 | 11.506 | 23843 |
| 1714681560 | 11.576 | 0.13 | 1.12 | 11.476 | 11.7 | 11.35 | 16338 |
| 1714508820 | 11.448 | -0.41 | -3.46 | 11.81 | 11.934 | 11.38 | 18383 |
| 1714422420 | 11.858 | -0.15 | -1.28 | 12.02 | 12.042 | 11.726 | 13528 |
| 1714163220 | 12.012 | 0.12 | 1.01 | 12.206 | 12.206 | 11.818 | 16744 |
| 1714076820 | 11.892 | -0.22 | -1.82 | 12.296 | 12.464 | 11.8 | 46458 |
| 1713990420 | 12.112 | 0.02 | 0.18 | 12.136 | 12.262 | 11.966 | 15619 |
| 1713903960 | 12.09 | 0.05 | 0.42 | 12.1 | 12.34 | 12 | 11732 |
| 1713817560 | 12.04 | 0.68 | 5.97 | 11.418 | 12.096 | 11.362 | 22284 |
| 1713558420 | 11.362 | 0.08 | 0.74 | 11.222 | 11.43 | 11.222 | 5130 |
| 1713472020 | 11.278 | -0.1 | -0.90 | 11.362 | 11.418 | 11.24 | 8594 |
| 1713385620 | 11.38 | -0.06 | -0.56 | 11.45 | 11.46 | 11.332 | 9207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
