wto, 11 lis 2025, 6:20 CET, NY 0:20, Londyn 5:20, Tokio 14:20, ^SPX +1.54%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-11-11 | 2025-11-10 | 2025-11-09 | 2025-11-08 | 2025-11-07
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 - 18 from 18 | First | Previous | Next | Last
F.US
FORD MOTOR CO
Open:
13.230		High/Low:
13.235
13.000		Last:
13.160		Change:
-0.050
(-0.38%)
Date:
Nov 10
22:01:47		52W High/Low:
13.970
8.441		Prev.:
13.210		52W Change:
+1.930
(+17.19%)
Volume:
62.1m		Turnover:
743m		No. Trades:
56.8k
FANG.US
DIAMONDBACK ENERGY INC
Open:
144.4700		High/Low:
145.7599
142.2700		Last:
144.7300		Change:
+1.0800
(+0.75%)
Date:
Nov 10
22:00:18		52W High/Low:
186.0738
114.0000		Prev.:
143.6500		52W Change:
-34.4000
(-19.20%)
Volume:
1.33m		Turnover:
62m		No. Trades:
2.78k
FAST.US
FASTENAL CO
Open:
40.9250		High/Low:
41.4800
40.6400		Last:
41.3500		Change:
+0.5000
(+1.22%)
Date:
Nov 10
22:00:18		52W High/Low:
50.6300
34.9688		Prev.:
40.8500		52W Change:
-0.3584
(-0.86%)
Volume:
7.3m		Turnover:
108m		No. Trades:
17.5k
FCX.US
FREEPORT-MCMORAN INC
Open:
40.7900		High/Low:
41.2500
40.3500		Last:
40.9500		Change:
+1.1400
(+2.86%)
Date:
Nov 10
22:01:34		52W High/Low:
49.1200
27.6600		Prev.:
39.8100		52W Change:
-3.9500
(-8.80%)
Volume:
13.9m		Turnover:
347m		No. Trades:
43k
FDS.US
FACTSET RESEARCH SYSTEMS INC
Open:
262.0000		High/Low:
266.5800
258.4600		Last:
265.0900		Change:
+2.4900
(+0.95%)
Date:
Nov 10
22:00:19		52W High/Low:
499.8700
250.5000		Prev.:
262.6000		52W Change:
-216.7600
(-44.98%)
Volume:
688k		Turnover:
115m		No. Trades:
4.94k
FDX.US
FEDEX CORP
Open:
262.460		High/Low:
262.460
253.690		Last:
253.890		Change:
-8.200
(-3.13%)
Date:
Nov 10
22:00:19		52W High/Low:
308.530
194.295		Prev.:
262.090		52W Change:
-35.900
(-12.39%)
Volume:
2.02m		Turnover:
298m		No. Trades:
6.18k
FE.US
FIRSTENERGY CORP
Open:
45.700		High/Low:
46.150
45.465		Last:
46.130		Change:
+0.230
(+0.50%)
Date:
Nov 10
22:00:19		52W High/Low:
48.200
37.580		Prev.:
45.900		52W Change:
+4.410
(+10.57%)
Volume:
4.4m		Turnover:
140m		No. Trades:
14.2k
FFIV.US
F5 INC
Open:
246.6800		High/Low:
248.6100
239.0100		Last:
240.7700		Change:
-4.9700
(-2.02%)
Date:
Nov 10
22:00:18		52W High/Low:
346.0000
227.0446		Prev.:
245.7400		52W Change:
-1.9000
(-0.78%)
Volume:
861k		Turnover:
136m		No. Trades:
5.14k
FI.US
FISERV INC
Open:
63.9100		High/Low:
64.1800
62.6700		Last:
63.8000		Change:
+0.1000
(+0.16%)
Date:
Nov 10
22:00:19		52W High/Low:
238.5900
60.9500		Prev.:
63.7000		52W Change:
-151.0600
(-70.31%)
Volume:
8.43m		Turnover:
365m		No. Trades:
23.4k
FICO.US
FAIR ISAAC CORP
Open:
1745.500		High/Low:
1807.000
1725.000		Last:
1756.340		Change:
+16.340
(+0.94%)
Date:
Nov 10
22:00:38		52W High/Low:
2402.515
1300.000		Prev.:
1740.000		52W Change:
-593.660
(-25.26%)
Volume:
278k		Turnover:
352m		No. Trades:
6.81k
FIS.US
FIDELITY NATIONAL INFORMATION SERVICES
Open:
64.7700		High/Low:
65.6100
64.0500		Last:
65.4400		Change:
+0.6600
(+1.02%)
Date:
Nov 10
22:00:19		52W High/Low:
89.5663
59.5100		Prev.:
64.7800		52W Change:
-23.2800
(-26.24%)
Volume:
2.48m		Turnover:
100m		No. Trades:
8.42k
FITB.US
FIFTH THIRD BANCORP
Open:
42.8700		High/Low:
43.3950
42.7550		Last:
43.1300		Change:
+0.2600
(+0.61%)
Date:
Nov 10
22:00:18		52W High/Low:
49.0700
32.2500		Prev.:
42.8700		52W Change:
-4.0700
(-8.62%)
Volume:
6.97m		Turnover:
211m		No. Trades:
25.9k
FOX.US
FOX CORP
Open:
59.4800		High/Low:
60.5400
59.1600		Last:
60.0500		Change:
+0.5700
(+0.96%)
Date:
Nov 10
22:00:18		52W High/Low:
60.5400 R
41.5800		Prev.:
59.4800		52W Change:
+17.5500
(+41.29%)
Volume:
1.45m		Turnover:
38.8m		No. Trades:
5.45k
FOXA.US
FOX CORP
Open:
66.120		High/Low:
67.170
65.540		Last:
66.530		Change:
+0.560
(+0.85%)
Date:
Nov 10
22:00:16		52W High/Low:
67.170 R
44.730		Prev.:
65.970		52W Change:
+20.740
(+45.29%)
Volume:
3.28m		Turnover:
113m		No. Trades:
12.3k
FRT.US
FEDERAL REALTY INVESTMENT TRUST
Open:
97.0600		High/Low:
97.7815
96.6400		Last:
96.7800		Change:
-0.5600
(-0.58%)
Date:
Nov 10
22:00:19		52W High/Low:
118.0900
80.6500		Prev.:
97.3400		52W Change:
-18.0800
(-15.74%)
Volume:
1.04m		Turnover:
59.7m		No. Trades:
3.45k
FSLR.US
FIRST SOLAR INC
Open:
273.0700		High/Low:
278.8099
268.0600		Last:
272.6400		Change:
+5.0000
(+1.87%)
Date:
Nov 10
22:00:18		52W High/Low:
281.5500
116.5625		Prev.:
267.6400		52W Change:
+78.8100
(+40.66%)
Volume:
2.14m		Turnover:
300m		No. Trades:
7.62k
FTNT.US
FORTINET INC
Open:
82.3000		High/Low:
82.6150
80.2700		Last:
82.2800		Change:
+0.4900
(+0.60%)
Date:
Nov 10
22:00:17		52W High/Low:
114.8200
70.1200		Prev.:
81.7900		52W Change:
-14.9000
(-15.33%)
Volume:
6.45m		Turnover:
247m		No. Trades:
19.8k
FTV.US
FORTIVE CORP
Open:
51.4450		High/Low:
51.5800
50.8700		Last:
51.3300		Change:
+0.1000
(+0.20%)
Date:
Nov 10
22:00:19		52W High/Low:
62.6545
45.4537		Prev.:
51.2300		52W Change:
-5.8827
(-10.28%)
Volume:
2.55m		Turnover:
95.2m		No. Trades:
10.5k
1 - 18 from 18 | 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