czw, 16 sty 2025, 10:54 CET, NY 4:54, Londyn 9:54, Tokio 18:54, WIG20 -0.07%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-16 | 2025-01-15 | 2025-01-14 | 2025-01-13 | 2025-01-12
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
Last:
9.9500		Date:
Jan 15
22:00:39
Operations (▲): 2024-11-07 [Div. 1.34%], 2024-08-07 [Div. 1.53%], ...
Change:
+0.1700
(+1.74%)		High/Low:
10.0600
9.8900
52W Change:
-0.9179
(-8.45%)		52W High/Low:
14.4262
9.2192
Open:
9.9700		Prev.:
9.7800
Volume:
68.7m		Turnover:
528m
No. Trades:
56.6k
FANG.US
DIAMONDBACK ENERGY
Last:
179.5600		Date:
Jan 15
22:00:11
Operations (▲): 2022-11-16 [Div. 1.35%], 2022-08-15 [Div. 2.29%], ...
Change:
+1.8800
(+1.06%)		High/Low:
180.2500
177.6800
52W Change:
+28.4000
(+18.79%)		52W High/Low:
214.5000
147.9300
Open:
178.4900		Prev.:
177.6800
Volume:
1.67m		Turnover:
194m
No. Trades:
4.77k
FAST.US
FASTENAL
Last:
74.2700		Date:
Jan 15
22:00:10
Operations (▲): 2022-10-26 [Div. 0.66%], 2022-07-26 [Div. 0.64%], ...
Change:
+0.5300
(+0.72%)		High/Low:
75.3500
74.0900
52W Change:
+10.5000
(+16.47%)		52W High/Low:
84.8800
61.3600
Open:
75.1600		Prev.:
73.7400
Volume:
3.29m		Turnover:
142m
No. Trades:
8.9k
FCX.US
FREEPORT-MCMORAN
Last:
40.0300		Date:
Jan 15
22:00:39
Operations (▲): 2022-10-13 [Div. 0.52%], 2022-07-14 [Div. 0.57%]
Change:
+0.5300
(+1.34%)		High/Low:
40.4500
39.5200
52W Change:
+1.1300
(+2.90%)		52W High/Low:
55.2350
36.2550
Open:
40.4450		Prev.:
39.5000
Volume:
10.6m		Turnover:
322m
No. Trades:
31k
FDS.US
FACTSET RESEARCH SYSTEMS
Last:
453.9800		Date:
Jan 15
22:00:39
Operations (▲): 2022-11-29 [Div. 0.20%], 2022-08-30 [Div. 0.20%], ...
Change:
-0.1900
(-0.04%)		High/Low:
462.0600
449.5100
52W Change:
-8.2500
(-1.78%)		52W High/Low:
499.8700
391.8400
Open:
457.9900		Prev.:
454.1700
Volume:
478k		Turnover:
124m
No. Trades:
935
FDX.US
FEDEX
Last:
276.5900		Date:
Jan 15
22:00:39
Operations (▲): 2022-12-09 [Div. 0.67%], 2022-09-01 [Div. 0.55%], ...
Change:
-1.0300
(-0.37%)		High/Low:
281.0800
276.2800
52W Change:
+31.5500
(+12.88%)		52W High/Low:
313.8400
234.4500
Open:
280.5000		Prev.:
277.6200
Volume:
1.85m		Turnover:
306m
No. Trades:
4.2k
FE.US
FIRSTENERGY
Last:
39.220		Date:
Jan 15
22:00:39
Operations (▲): 2022-11-04 [Div. 1.02%], 2022-08-04 [Div. 0.99%], ...
Change:
+0.050
(+0.13%)		High/Low:
39.780
39.170
52W Change:
+1.370
(+3.62%)		52W High/Low:
44.970
35.410
Open:
39.650		Prev.:
39.170
Volume:
2.47m		Turnover:
72.9m
No. Trades:
8.26k
FFIV.US
F5
Last:
262.3000		Date:
Jan 15
22:00:13
Change:
+4.1900
(+1.62%)		High/Low:
263.7950
260.1600
52W Change:
+86.1400
(+48.90%)		52W High/Low:
264.5000
159.0050
Open:
262.1500		Prev.:
258.1100
Volume:
513k		Turnover:
61.1m
No. Trades:
1.23k
FI.US
FISERV
Last:
204.2500		Date:
Jan 15
22:00:39
Change:
-0.2200
(-0.11%)		High/Low:
207.0100
203.3300
52W Change:
+67.2500
(+49.09%)		52W High/Low:
223.2300
135.9700
Open:
206.3000		Prev.:
204.4700
Volume:
3.32m		Turnover:
474m
No. Trades:
12.6k
FICO.US
FAIR ISAAC
Last:
2030.4700		Date:
Jan 15
22:01:29
Change:
+80.9400
(+4.15%)		High/Low:
2030.4700
1983.3500
52W Change:
+806.0800
(+65.84%)		52W High/Low:
2402.5150
1105.6500
Open:
2016.9700		Prev.:
1949.5300
Volume:
238k		Turnover:
170m
No. Trades:
310
FIS.US
FIDELITY NATIONAL INFORMATION SERVICES
Last:
78.0400		Date:
Jan 15
22:00:39
Operations (▲): 2022-12-08 [Div. 0.68%], 2022-09-15 [Div. 0.54%], ...
Change:
-0.3100
(-0.40%)		High/Low:
80.0000
77.9200
52W Change:
+16.8800
(+27.60%)		52W High/Low:
91.9800
58.2400
Open:
79.6950		Prev.:
78.3500
Volume:
2.3m		Turnover:
129m
No. Trades:
7.59k
FITB.US
FIFTH THIRD BANCORP
Last:
44.0000		Date:
Jan 15
22:00:11
Operations (▲): 2024-09-30 [Div. 0.86%], 2024-06-28 [Div. 0.98%], ...
Change:
+1.1100
(+2.59%)		High/Low:
44.5400
43.7950
52W Change:
+11.3254
(+34.66%)		52W High/Low:
49.0700
31.3913
Open:
44.0700		Prev.:
42.8900
Volume:
4.47m		Turnover:
145m
No. Trades:
17.9k
FMC.US
FMC
Last:
53.460		Date:
Jan 15
22:00:39
Operations (▲): 2022-09-29 [Div. 0.49%], 2022-06-29 [Div. 0.49%]
Change:
-0.050
(-0.09%)		High/Low:
54.550
53.010
52W Change:
-3.580
(-6.28%)		52W High/Low:
68.720
47.710
Open:
54.510		Prev.:
53.510
Volume:
1.6m		Turnover:
56.5m
No. Trades:
4.5k
FOX.US
FOX
Last:
46.1800		Date:
Jan 15
22:00:11
Operations (▲): 2022-08-30 [Div. 0.79%], 2022-03-01 [Div. 0.63%]
Change:
-0.3600
(-0.77%)		High/Low:
46.9000
46.0200
52W Change:
+17.7300
(+62.32%)		52W High/Low:
47.8000
25.8150
Open:
46.9000		Prev.:
46.5400
Volume:
931k		Turnover:
28.1m
No. Trades:
3.96k
FOXA.US
FOX
Last:
48.540		Date:
Jan 15
22:00:12
Operations (▲): 2022-08-30 [Div. 0.73%], 2022-03-01 [Div. 0.57%]
Change:
-0.280
(-0.57%)		High/Low:
49.225
48.430
52W Change:
+17.790
(+57.85%)		52W High/Low:
50.630
28.285
Open:
49.100		Prev.:
48.820
Volume:
3.49m		Turnover:
126m
No. Trades:
11.6k
FRT.US
FEDERAL REALTY INVESTMENT TRUST
Last:
104.020		Date:
Jan 15
22:00:39
Operations (▲): 2022-09-21 [Div. 1.12%], 2022-06-21 [Div. 1.13%]
Change:
+0.050
(+0.05%)		High/Low:
106.350
103.530
52W Change:
+2.120
(+2.08%)		52W High/Low:
118.340
95.975
Open:
105.760		Prev.:
103.970
Volume:
709k		Turnover:
46.3m
No. Trades:
1.61k
FSLR.US
FIRST SOLAR
Last:
186.8200		Date:
Jan 15
22:00:11
Change:
+1.4700
(+0.79%)		High/Low:
192.6778
186.2700
52W Change:
+37.7200
(+25.30%)		52W High/Low:
306.7699
135.8800
Open:
190.1000		Prev.:
185.3500
Volume:
1.38m		Turnover:
151m
No. Trades:
4.17k
FTNT.US
FORTINET
Last:
93.0600		Date:
Jan 15
22:00:10
Operations (▲): 2022-06-23 [Split 5:1]
Change:
+0.5700
(+0.62%)		High/Low:
94.1600
92.7600
52W Change:
+31.0600
(+50.10%)		52W High/Low:
101.0000
54.5700
Open:
93.8848		Prev.:
92.4900
Volume:
4.85m		Turnover:
306m
No. Trades:
14.5k
FTV.US
FORTIVE
Last:
77.8800		Date:
Jan 15
22:00:39
Operations (▲): 2022-11-29 [Div. 0.11%], 2022-08-30 [Div. 0.11%], ...
Change:
+0.5300
(+0.69%)		High/Low:
78.5000
77.3400
52W Change:
+6.5100
(+9.12%)		52W High/Low:
87.1000
66.1500
Open:
78.5000		Prev.:
77.3500
Volume:
2.75m		Turnover:
160m
No. Trades:
8.81k
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