śro, 22 sty 2025, 6:27 CET, NY 0:27, Londyn 5:27, Tokio 14:27, ^SPX +0.88%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
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
Open:
10.3000		High/Low:
10.4500
10.2400		Last:
10.4300		Change:
+0.2500
(+2.46%)
Date:
Jan 21
22:01:20		52W High/Low:
14.4262
9.2192		Prev.:
10.1800		52W Change:
-0.1914
(-1.80%)
Volume:
65.7m		Turnover:
577m		No. Trades:
62.8k
FANG.US
DIAMONDBACK ENERGY
Open:
178.4400		High/Low:
178.7300
175.7700		Last:
176.9500		Change:
-3.2300
(-1.79%)
Date:
Jan 21
22:00:12		52W High/Low:
214.5000
147.9300		Prev.:
180.1800		52W Change:
+25.0100
(+16.46%)
Volume:
2.15m		Turnover:
238m		No. Trades:
6.79k
FAST.US
FASTENAL
Open:
76.2200		High/Low:
77.7200
75.9000		Last:
76.0900		Change:
+0.0100
(+0.01%)
Date:
Jan 21
22:00:11		52W High/Low:
84.8800
61.3600		Prev.:
76.0800		52W Change:
+6.1800
(+8.84%)
Volume:
4.45m		Turnover:
241m		No. Trades:
15.5k
FCX.US
FREEPORT-MCMORAN
Open:
40.7600		High/Low:
40.9400
39.8600		Last:
40.3000		Change:
+0.0800
(+0.20%)
Date:
Jan 21
22:01:51		52W High/Low:
55.2350
36.2550		Prev.:
40.2200		52W Change:
+2.8200
(+7.52%)
Volume:
16.6m		Turnover:
482m		No. Trades:
38.5k
FDS.US
FACTSET RESEARCH SYSTEMS
Open:
464.9750		High/Low:
468.8000
463.9200		Last:
466.1400		Change:
+3.1500
(+0.68%)
Date:
Jan 21
22:00:12		52W High/Low:
499.8700
391.8400		Prev.:
462.9900		52W Change:
-1.6300
(-0.35%)
Volume:
250k		Turnover:
57m		No. Trades:
693
FDX.US
FEDEX
Open:
276.000		High/Low:
278.300
272.860		Last:
275.570		Change:
+0.470
(+0.17%)
Date:
Jan 21
22:00:12		52W High/Low:
313.840
234.450		Prev.:
275.100		52W Change:
+24.880
(+9.92%)
Volume:
1.47m		Turnover:
249m		No. Trades:
4.17k
FE.US
FIRSTENERGY
Open:
40.110		High/Low:
40.450
40.040		Last:
40.280		Change:
+0.390
(+0.98%)
Date:
Jan 21
22:00:12		52W High/Low:
44.970
35.410		Prev.:
39.890		52W Change:
+3.590
(+9.78%)
Volume:
2.38m		Turnover:
63.9m		No. Trades:
6.78k
FFIV.US
F5
Open:
264.2500		High/Low:
267.9600
264.2500		Last:
267.7400		Change:
+3.7900
(+1.44%)
Date:
Jan 21
22:00:12		52W High/Low:
267.9600 R
159.0050		Prev.:
263.9500		52W Change:
+85.8500
(+47.20%)
Volume:
382k		Turnover:
50.5m		No. Trades:
1.15k
FI.US
FISERV
Open:
210.0000		High/Low:
210.7762
208.6701		Last:
208.9800		Change:
+0.4000
(+0.19%)
Date:
Jan 21
22:01:36		52W High/Low:
223.2300
137.1300		Prev.:
208.5800		52W Change:
+68.4600
(+48.72%)
Volume:
2.01m		Turnover:
290m		No. Trades:
6.86k
FICO.US
FAIR ISAAC
Open:
1908.9350		High/Low:
1916.5850
1876.8900		Last:
1894.1900		Change:
-6.3500
(-0.33%)
Date:
Jan 21
22:02:52		52W High/Low:
2402.5150
1105.6500		Prev.:
1900.5400		52W Change:
+605.8700
(+47.03%)
Volume:
381k		Turnover:
286m		No. Trades:
824
FIS.US
FIDELITY NATIONAL INFORMATION SERVICES
Open:
78.9300		High/Low:
79.6050
78.7508		Last:
78.9100		Change:
+0.1300
(+0.17%)
Date:
Jan 21
22:00:12		52W High/Low:
91.9800
59.9000		Prev.:
78.7800		52W Change:
+17.0800
(+27.62%)
Volume:
2.41m		Turnover:
133m		No. Trades:
6.13k
FITB.US
FIFTH THIRD BANCORP
Open:
44.9500		High/Low:
45.3100
43.9300		Last:
44.8600		Change:
+0.5200
(+1.17%)
Date:
Jan 21
22:00:11		52W High/Low:
49.0700
31.3913		Prev.:
44.3400		52W Change:
+11.2618
(+33.52%)
Volume:
7.59m		Turnover:
252m		No. Trades:
24.9k
FMC.US
FMC
Open:
54.3650		High/Low:
54.8500
53.3200		Last:
54.5200		Change:
+1.0900
(+2.04%)
Date:
Jan 21
22:00:12		52W High/Low:
68.7200
47.7100		Prev.:
53.4300		52W Change:
-1.8800
(-3.33%)
Volume:
1.04m		Turnover:
37.4m		No. Trades:
2.95k
FOX.US
FOX
Open:
45.8300		High/Low:
45.8300
45.0400		Last:
45.6400		Change:
-0.0200
(-0.04%)
Date:
Jan 21
22:00:12		52W High/Low:
47.8000
25.8150		Prev.:
45.6600		52W Change:
+16.7000
(+57.71%)
Volume:
1.7m		Turnover:
38.5m		No. Trades:
3.69k
FOXA.US
FOX
Open:
47.710		High/Low:
48.065
47.350		Last:
47.900		Change:
-0.100
(-0.21%)
Date:
Jan 21
22:00:12		52W High/Low:
50.630
28.285		Prev.:
48.000		52W Change:
+16.630
(+53.18%)
Volume:
4.7m		Turnover:
165m		No. Trades:
13.7k
FRT.US
FEDERAL REALTY INVESTMENT TRUST
Open:
105.795		High/Low:
106.710
105.470		Last:
106.350		Change:
+0.960
(+0.91%)
Date:
Jan 21
22:00:12		52W High/Low:
118.340
95.975		Prev.:
105.390		52W Change:
+5.550
(+5.51%)
Volume:
627k		Turnover:
45.6m		No. Trades:
1.86k
FSLR.US
FIRST SOLAR
Open:
189.8000		High/Low:
192.1500
179.5900		Last:
183.5100		Change:
-9.3700
(-4.86%)
Date:
Jan 21
22:00:13		52W High/Low:
306.7699
135.8800		Prev.:
192.8800		52W Change:
+33.6000
(+22.41%)
Volume:
3.36m		Turnover:
421m		No. Trades:
13.3k
FTNT.US
FORTINET
Open:
95.6500		High/Low:
97.2800
94.8200		Last:
97.2000		Change:
+2.9700
(+3.15%)
Date:
Jan 21
22:00:11		52W High/Low:
101.0000
54.5700		Prev.:
94.2300		52W Change:
+34.5400
(+55.12%)
Volume:
3.85m		Turnover:
236m		No. Trades:
9.43k
FTV.US
FORTIVE
Open:
79.9000		High/Low:
80.8300
79.4900		Last:
80.7300		Change:
+1.8200
(+2.31%)
Date:
Jan 21
22:00:12		52W High/Low:
87.1000
66.1500		Prev.:
78.9100		52W Change:
+7.0200
(+9.52%)
Volume:
2.45m		Turnover:
143m		No. Trades:
7.45k
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