S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Ford Motor Company (F-B)
Ford Motor Company (F-B) Historical

F-B Ford Motor Company

24.00

-0.15 (-0.62%)

Jun 14 2024 - Closed

Delayed by 15 minutes

F-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	24.00	-0.15	-0.62%	24.01	24.18	23.87	29,058
Jun 13 2024	24.15	0.18	0.75%	24.01	24.20	23.85	47,351
Jun 12 2024	23.97	-0.01	-0.04%	24.09	24.17	23.97	21,889
Jun 11 2024	23.98	0.08	0.33%	23.90	24.00	23.90	25,471
Jun 10 2024	23.90	-0.14	-0.58%	24.12	24.12	23.86	22,030
Jun 07 2024	24.04	0.03	0.12%	23.94	24.05	23.79	20,682
Jun 06 2024	24.01	0.20	0.82%	23.85	24.01	23.85	20,436
Jun 05 2024	23.82	-0.16	-0.65%	23.97	24.09	23.77	22,279
Jun 04 2024	23.97	0.07	0.29%	23.86	24.13	23.86	38,519
Jun 03 2024	23.90	0.14	0.59%	23.89	24.05	23.76	60,280
May 31 2024	23.76	0.06	0.25%	24.01	24.04	23.28	313,670
May 30 2024	23.70	0.40	1.72%	23.30	23.75	23.30	40,300
May 29 2024	23.30	-0.22	-0.94%	23.34	23.45	23.20	38,333
May 28 2024	23.52	-0.08	-0.34%	23.60	23.74	23.46	51,806
May 24 2024	23.60	0.16	0.68%	23.55	23.70	23.39	23,267
May 23 2024	23.44	-0.34	-1.43%	23.74	23.99	23.39	50,375
May 22 2024	23.78	-0.06	-0.25%	23.80	23.87	23.64	33,932
May 21 2024	23.84	-0.19	-0.79%	23.96	24.08	23.82	53,405
May 20 2024	24.03	0.01	0.04%	23.93	24.04	23.90	16,244
May 17 2024	24.02	0.06	0.25%	24.07	24.11	23.86	30,237
May 16 2024	23.96	-0.39	-1.60%	24.04	24.08	23.90	26,432
May 15 2024	24.35	0.33	1.37%	24.12	24.35	24.12	29,204
May 14 2024	24.02	-0.10	-0.41%	24.15	24.23	24.02	23,008
May 13 2024	24.12	0.05	0.21%	24.07	24.22	24.01	29,680
May 10 2024	24.07	0.07	0.29%	23.91	24.13	23.85	32,800
May 09 2024	24.00	-0.04	-0.17%	23.99	24.19	23.88	33,144
May 08 2024	24.04	-0.47	-1.92%	24.54	24.64	23.98	69,917
May 07 2024	24.51	-0.13	-0.53%	24.69	24.79	24.45	45,436
May 06 2024	24.64	0.15	0.61%	24.56	24.70	24.54	21,308
May 03 2024	24.49	0.14	0.57%	24.46	24.59	24.36	37,194
May 02 2024	24.35	0.21	0.87%	24.10	24.35	24.10	25,711
May 01 2024	24.14	-0.03	-0.12%	24.30	24.32	23.95	32,032
Apr 30 2024	24.17	-0.11	-0.45%	24.29	24.32	23.94	51,291
Apr 29 2024	24.28	0.17	0.71%	24.13	24.37	24.13	47,154
Apr 26 2024	24.11	-0.11	-0.45%	24.28	24.36	24.11	54,038
Apr 25 2024	24.22	-0.04	-0.16%	23.83	24.30	23.83	53,315
Apr 24 2024	24.26	0.03	0.12%	24.20	24.38	24.02	40,324
Apr 23 2024	24.23	0.70	2.97%	23.54	24.26	23.51	68,637
Apr 22 2024	23.53	0.06	0.26%	23.50	23.72	23.50	42,644
Apr 19 2024	23.47	0.09	0.38%	23.49	23.65	23.42	38,172
Apr 18 2024	23.38	0.01	0.04%	23.37	23.42	23.28	28,844
Apr 17 2024	23.37	0.16	0.69%	23.33	23.53	23.26	35,589
Apr 16 2024	23.21	0.05	0.22%	23.09	23.49	23.09	26,827
Apr 15 2024	23.16	-0.35	-1.49%	23.50	23.55	23.01	48,027
Apr 12 2024	23.51	0.01	0.04%	23.50	23.61	23.50	15,630
Apr 11 2024	23.50	-0.23	-0.97%	23.66	23.66	23.39	33,622
Apr 10 2024	23.73	-0.20	-0.85%	23.82	23.89	23.50	47,117
Apr 09 2024	23.93	-0.01	-0.03%	24.00	24.03	23.88	28,944
Apr 08 2024	23.94	0.00	0.00%	23.97	24.06	23.80	72,007
Apr 05 2024	23.94	-0.03	-0.13%	23.90	24.10	23.90	31,294
Apr 04 2024	23.97	-0.04	-0.17%	24.14	24.24	23.84	59,334
Apr 03 2024	24.01	-0.01	-0.04%	23.88	24.10	23.83	38,914
Apr 02 2024	24.02	-0.23	-0.93%	24.05	24.14	23.82	24,933
Apr 01 2024	24.25	0.10	0.39%	24.23	24.45	23.96	80,872
Mar 28 2024	24.15	-0.75	-2.99%	24.82	25.00	24.13	235,087
Mar 27 2024	24.90	-0.08	-0.30%	24.97	25.00	24.77	42,929
Mar 26 2024	24.97	0.02	0.10%	25.00	25.12	24.95	20,543
Mar 25 2024	24.95	-0.23	-0.89%	25.16	25.16	24.92	17,705
Mar 22 2024	25.17	-0.22	-0.87%	25.33	25.33	25.10	13,350
Mar 21 2024	25.39	0.14	0.55%	25.25	25.39	25.19	47,779
Mar 20 2024	25.25	0.00	0.00%	25.20	25.29	25.09	39,387
Mar 19 2024	25.25	0.13	0.52%	25.11	25.49	25.11	30,735
Mar 18 2024	25.12	-0.09	-0.36%	25.17	25.20	25.02	24,087

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions