ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

F Ford Motor Company

12.18
-0.07 (-0.57%)
Feb 21 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Ford Motor Company F NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.07 -0.57% 12.18 18:59:57
Open Price Low Price High Price Close Price Previous Close
12.22 12.05 12.32 12.14 12.25
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.7212.789812.0512.4249,600,713-0.54-4.25%
1 Month11.4313.0711.0012.1666,056,3290.756.56%
3 Months10.87513.0710.1811.7557,119,8311.3112.00%
6 Months12.0413.079.6311.5452,670,5510.141.16%
1 Year12.7115.429.6312.1557,654,750-0.53-4.17%
3 Years11.4825.879.6314.4468,410,9790.706.10%
5 Years8.9425.873.9611.9665,349,0873.2436.24%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 12.14 -0.11 -0.90% 12.22 12.32 12.05 41,791,254
Feb 20 2024 12.25 -0.05 -0.41% 12.185 12.33 12.10 44,583,142
Feb 16 2024 12.30 -0.22 -1.76% 12.44 12.51 12.26 43,175,339
Feb 15 2024 12.52 -0.04 -0.32% 12.35 12.55 12.31 57,753,867
Feb 14 2024 12.56 -0.12 -0.95% 12.72 12.7898 12.52 52,890,503
Feb 13 2024 12.68 -0.30 -2.31% 12.815 12.90 12.48 67,621,482
Feb 12 2024 12.98 0.30 2.37% 12.68 13.07 12.64 54,194,163
Feb 09 2024 12.68 -0.15 -1.17% 12.80 12.92 12.64 47,615,422
Feb 08 2024 12.83 0.03 0.23% 12.87 12.90 12.54 68,614,077
Feb 07 2024 12.80 0.73 6.05% 12.71 12.98 12.20 137,340,132
Feb 06 2024 12.07 0.48 4.14% 11.64 12.10 11.62 98,880,087
Feb 05 2024 11.59 -0.55 -4.53% 12.01 12.08 11.54 80,889,650
Feb 02 2024 12.14 0.04 0.33% 12.03 12.19 11.94 73,144,134
Feb 01 2024 12.10 0.38 3.24% 11.81 12.14 11.62 81,392,774
Jan 31 2024 11.72 -0.06 -0.51% 11.76 11.9864 11.72 74,660,830
Jan 30 2024 11.78 0.23 1.99% 11.77 11.87 11.62 70,190,156
Jan 29 2024 11.55 0.16 1.40% 11.40 11.56 11.30 58,202,357
Jan 26 2024 11.39 0.05 0.44% 11.38 11.50 11.30 35,776,200
Jan 25 2024 11.34 0.31 2.81% 11.05 11.36 11.025 49,294,251
Jan 24 2024 11.03 -0.34 -2.99% 11.43 11.45 11.00 58,851,693
Jan 23 2024 11.37 0.17 1.52% 11.35 11.46 11.24 45,437,165
Jan 22 2024 11.20 0.00 0.00% 11.23 11.40 11.14 45,464,081
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com