pon, 10 lut 2025, 10:31 CET, NY 4:31, Londyn 9:31, Tokio 18:31, WIG20 +0.05%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-02-10 | 2025-02-09 | 2025-02-08 | 2025-02-07 | 2025-02-06
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 19 from 19 | First | Previous | Next | Last
F.US
FORD MOTOR CO
Open:
9.330
High/Low:
9.350
9.180
Last:
9.240
Change:
-0.020
(-0.22%)
Date:
Feb 7
22:00:32
52W High/Low:
14.426
9.180 R
Prev.:
9.260
52W Change:
-2.899
(-23.88%)
Volume:
141m
Turnover:
1.02g
No. Trades:
123k
FANG.US
DIAMONDBACK ENERGY INC
Open:
160.6600
High/Low:
161.0000
157.9000
Last:
158.1300
Change:
-1.9000
(-1.19%)
Date:
Feb 7
22:00:11
52W High/Low:
214.5000
151.2500
Prev.:
160.0300
52W Change:
+6.6800
(+4.41%)
Volume:
1.97m
Turnover:
186m
No. Trades:
7.45k
FAST.US
FASTENAL CO
Open:
74.9900
High/Low:
75.0000
73.7700
Last:
73.8400
Change:
-0.8100
(-1.09%)
Date:
Feb 7
22:00:11
52W High/Low:
84.8800
61.3600
Prev.:
74.6500
52W Change:
+4.3800
(+6.31%)
Volume:
2.97m
Turnover:
149m
No. Trades:
8.13k
FCX.US
FREEPORT-MCMORAN INC
Open:
38.4900
High/Low:
39.1900
37.8700
Last:
38.2200
Change:
+1.0700
(+2.88%)
Date:
Feb 7
22:00:39
52W High/Low:
55.2350
34.8901
Prev.:
37.1500
52W Change:
-0.9800
(-2.50%)
Volume:
21.5m
Turnover:
589m
No. Trades:
67.1k
FDS.US
FACTSET RESEARCH SYSTEMS INC
Open:
471.2600
High/Low:
473.8050
465.0000
Last:
466.7900
Change:
-2.4900
(-0.53%)
Date:
Feb 7
22:00:13
52W High/Low:
499.8700
391.8400
Prev.:
469.2800
52W Change:
-16.2700
(-3.37%)
Volume:
222k
Turnover:
51m
No. Trades:
682
FDX.US
FEDEX CORP
Open:
259.0000
High/Low:
259.2450
254.8700
Last:
256.0800
Change:
-2.6900
(-1.04%)
Date:
Feb 7
22:00:13
52W High/Low:
313.8400
234.4500
Prev.:
258.7700
52W Change:
+13.9500
(+5.76%)
Volume:
1.39m
Turnover:
227m
No. Trades:
4.11k
FE.US
FIRSTENERGY CORP
Open:
39.680
High/Low:
40.315
39.570
Last:
40.160
Change:
+0.030
(+0.07%)
Date:
Feb 7
22:00:13
52W High/Low:
44.970
35.410
Prev.:
40.130
52W Change:
+4.330
(+12.08%)
Volume:
4.05m
Turnover:
126m
No. Trades:
11.8k
FFIV.US
F5 INC
Open:
307.3100
High/Low:
310.1400
304.4300
Last:
306.6000
Change:
-0.8400
(-0.27%)
Date:
Feb 7
22:00:12
52W High/Low:
310.1400 R
159.0050
Prev.:
307.4400
52W Change:
+123.3100
(+67.28%)
Volume:
520k
Turnover:
84.5m
No. Trades:
1.53k
FI.US
FISERV INC
Open:
231.6200
High/Low:
233.2600
229.7850
Last:
230.0600
Change:
-1.1800
(-0.51%)
Date:
Feb 7
22:00:13
52W High/Low:
233.2600 R
142.1400
Prev.:
231.2400
52W Change:
+87.3500
(+61.21%)
Volume:
2.74m
Turnover:
422m
No. Trades:
9.6k
FICO.US
FAIR ISAAC CORP
Open:
1889.0800
High/Low:
1889.0800
1813.1301
Last:
1858.8600
Change:
-28.4400
(-1.51%)
Date:
Feb 7
22:00:15
52W High/Low:
2402.5150
1105.6500
Prev.:
1887.3000
52W Change:
+578.4100
(+45.17%)
Volume:
179k
Turnover:
98.9m
No. Trades:
313
FIS.US
FIDELITY NATIONAL INFORMATION SERVICES INC
Open:
83.1100
High/Low:
83.9700
82.9400
Last:
83.4200
Change:
+0.5600
(+0.68%)
Date:
Feb 7
22:00:13
52W High/Low:
91.9800
60.3900
Prev.:
82.8600
52W Change:
+21.7500
(+35.27%)
Volume:
2.42m
Turnover:
137m
No. Trades:
8.37k
FITB.US
FIFTH THIRD BANCORP
Open:
44.3100
High/Low:
44.3200
43.7050
Last:
44.0400
Change:
-0.2600
(-0.59%)
Date:
Feb 7
22:00:12
52W High/Low:
49.0700
31.3913
Prev.:
44.3000
52W Change:
+11.6085
(+35.79%)
Volume:
3.15m
Turnover:
104m
No. Trades:
11.5k
FMC.US
FMC CORP
Open:
34.9900
High/Low:
35.0570
33.8000
Last:
34.5400
Change:
-1.1200
(-3.14%)
Date:
Feb 7
22:00:13
52W High/Low:
68.7200
33.8000 R
Prev.:
35.6600
52W Change:
-20.1100
(-36.80%)
Volume:
8.58m
Turnover:
218m
No. Trades:
28.7k
FOX.US
FOX CORP
Open:
50.5800
High/Low:
50.8500
49.9422
Last:
50.1000
Change:
-0.3600
(-0.71%)
Date:
Feb 7
22:00:11
52W High/Low:
52.5400
25.8150
Prev.:
50.4600
52W Change:
+22.6600
(+82.58%)
Volume:
1.15m
Turnover:
22.8m
No. Trades:
2.28k
FOXA.US
FOX CORP
Open:
53.500
High/Low:
53.780
52.735
Last:
52.790
Change:
-0.450
(-0.85%)
Date:
Feb 7
22:00:12
52W High/Low:
55.555
28.285
Prev.:
53.240
52W Change:
+23.320
(+79.13%)
Volume:
2.98m
Turnover:
104m
No. Trades:
11k
FRT.US
FEDERAL REALTY INVESTMENT TRUST
Open:
110.9800
High/Low:
111.5450
110.1900
Last:
110.9800
Change:
+0.2600
(+0.23%)
Date:
Feb 7
22:00:13
52W High/Low:
118.3400
95.9750
Prev.:
110.7200
52W Change:
+10.1400
(+10.06%)
Volume:
721k
Turnover:
49.8m
No. Trades:
2.67k
FSLR.US
FIRST SOLAR INC
Open:
167.6700
High/Low:
170.7200
165.3092
Last:
168.3400
Change:
+0.6700
(+0.40%)
Date:
Feb 7
22:00:11
52W High/Low:
306.7699
141.7000
Prev.:
167.6700
52W Change:
+22.8800
(+15.73%)
Volume:
1.64m
Turnover:
164m
No. Trades:
5.76k
FTNT.US
FORTINET INC
Open:
109.4850
High/Low:
110.5300
102.3700
Last:
107.6600
Change:
+2.9400
(+2.81%)
Date:
Feb 7
22:00:11
52W High/Low:
110.5300 R
54.5700
Prev.:
104.7200
52W Change:
+37.6300
(+53.73%)
Volume:
11.2m
Turnover:
748m
No. Trades:
38.7k
FTV.US
FORTIVE CORP
Open:
80.0000
High/Low:
80.3400
77.7600
Last:
79.0900
Change:
-0.7500
(-0.94%)
Date:
Feb 7
22:00:13
52W High/Low:
87.1000
66.1500
Prev.:
79.8400
52W Change:
-3.2400
(-3.94%)
Volume:
4.26m
Turnover:
203m
No. Trades:
13.9k
1 - 19 from 19 | First | Previous | Next | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq