Last: | $12.135 |
---|---|
Change Percent: | -0.12% |
Open: | $12.14 |
Close: | $12.15 |
High: | $12.14 |
Low: | $12.08 |
Volume: | 2,666,701 |
Last Trade Date Time: | 05/09/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$12.135 | $12.14 | $12.15 | $12.14 | $12.08 | 2,666,701 | 05-09-2024 |
$12.15 | $12.08 | $12.15 | $12.25 | $12.02 | 35,894,922 | 05-08-2024 |
$12.17 | $12.4 | $12.17 | $12.45 | $12.085 | 48,102,921 | 05-07-2024 |
$12.35 | $12.3895 | $12.35 | $12.4686 | $12.308 | 29,780,308 | 05-06-2024 |
$12.43 | $12.64 | $12.43 | $12.76 | $12.39 | 47,463,317 | 05-03-2024 |
$12.49 | $12.4 | $12.49 | $12.55 | $12.36 | 46,868,636 | 05-02-2024 |
$12.2 | $12.16 | $12.2 | $12.43 | $12.15 | 48,784,967 | 05-01-2024 |
$12.15 | $12.6 | $12.15 | $12.6 | $12.13 | 74,587,274 | 04-30-2024 |
$12.75 | $12.81 | $12.75 | $12.84 | $12.55 | 50,122,813 | 04-29-2024 |
$12.79 | $12.76 | $12.79 | $13.02 | $12.61 | 57,257,796 | 04-26-2024 |
$13.04 | $12.85 | $13.04 | $13.18 | $12.63 | 86,351,563 | 04-25-2024 |
$12.95 | $12.94 | $12.95 | $13.0499 | $12.78 | 70,408,203 | 04-24-2024 |
$12.94 | $13.05 | $12.94 | $13.05 | $12.82 | 62,807,064 | 04-23-2024 |
$12.88 | $12.31 | $12.88 | $12.9 | $12.25 | 86,462,687 | 04-22-2024 |
$12.14 | $12.02 | $12.14 | $12.23 | $12.02 | 39,623,838 | 04-19-2024 |
$12.06 | $12.08 | $12.06 | $12.17 | $11.98 | 39,902,098 | 04-18-2024 |
$12.04 | $12.135 | $12.04 | $12.249 | $12.02 | 43,646,582 | 04-17-2024 |
$12.09 | $12.14 | $12.09 | $12.25 | $11.9412 | 56,392,158 | 04-16-2024 |
$12.23 | $12.74 | $12.23 | $12.815 | $12.18 | 59,484,396 | 04-15-2024 |
$12.61 | $12.92 | $12.61 | $12.92 | $12.5 | 52,356,332 | 04-12-2024 |
News, Short Squeeze, Breakout and More Instantly...
Ford Motor Company Company Name:
F Stock Symbol:
NYSE Market:
2024-05-09 04:48:00 ET After slashing its annual dividend from $0.60 per share in 2019 to $0.15 per share in 2020 and then again to $0.10% in 2021, Ford Motor Company (NYSE: F) has hit the gas pedal in the past couple of years, hiking the payout higher. While the stock offers an ent...
While the EV industry is facing a slowdown amid an uncertain and turbulent economic climate, Rivian Automotive Inc (NASDAQ: RIVN) and Workspor...
2024-05-08 06:08:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...