ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

F Ford Motor Company

12.99
0.05 (0.39%)
Pre Market
Last Updated: 05:06:34
Delayed by 15 minutes

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 12.94 0.06 0.47% 13.03 13.05 12.82 62,725,454
Apr 22 2024 12.88 0.74 6.10% 12.32 12.90 12.25 86,305,344
Apr 19 2024 12.14 0.08 0.66% 12.02 12.23 12.02 39,594,336
Apr 18 2024 12.06 0.02 0.17% 12.08 12.17 11.98 39,835,232
Apr 17 2024 12.04 -0.05 -0.41% 12.15 12.249 12.02 47,427,087
Apr 16 2024 12.09 -0.14 -1.14% 12.14 12.25 11.9412 56,359,608
Apr 15 2024 12.23 -0.38 -3.01% 12.73 12.815 12.18 59,441,855
Apr 12 2024 12.61 -0.43 -3.30% 12.92 12.92 12.50 52,252,293
Apr 11 2024 13.04 -0.02 -0.15% 13.11 13.14 12.91 38,341,091
Apr 10 2024 13.06 -0.48 -3.55% 13.26 13.29 12.95 51,234,559
Apr 09 2024 13.54 0.13 0.97% 13.47 13.59 13.34 35,503,825
Apr 08 2024 13.41 0.13 0.98% 13.345 13.54 13.345 29,840,859
Apr 05 2024 13.28 0.07 0.53% 13.26 13.395 13.09 46,885,522
Apr 04 2024 13.21 -0.44 -3.22% 13.86 13.95 13.17 67,675,421
Apr 03 2024 13.65 0.37 2.79% 13.23 13.68 13.23 57,388,523
Apr 02 2024 13.28 -0.01 -0.08% 13.16 13.37 13.09 42,614,525
Apr 01 2024 13.29 0.01 0.08% 13.34 13.38 13.14 35,884,241
Mar 28 2024 13.28 0.22 1.68% 13.05 13.30 13.05 61,811,280
Mar 27 2024 13.06 0.62 4.98% 12.53 13.07 12.52 53,505,507
Mar 26 2024 12.44 -0.46 -3.57% 12.96 12.96 12.43 67,089,634
Mar 25 2024 12.90 -0.01 -0.08% 12.92 13.06 12.74 39,044,591
Mar 22 2024 12.91 -0.01 -0.08% 12.88 12.96 12.85 33,127,730
Mar 21 2024 12.92 0.02 0.16% 12.92 13.06 12.79 55,996,675
Mar 20 2024 12.90 0.60 4.88% 12.27 12.92 12.255 69,109,676
Mar 19 2024 12.30 0.12 0.99% 12.11 12.35 12.11 32,646,297
Mar 18 2024 12.18 0.12 1.00% 12.14 12.19 11.98 36,571,366
Mar 15 2024 12.06 -0.02 -0.17% 12.05 12.27 12.02 88,135,153
Mar 14 2024 12.08 -0.29 -2.34% 12.35 12.37 12.01 52,448,253
Mar 13 2024 12.37 0.26 2.15% 12.12 12.48 12.11 50,609,355
Mar 12 2024 12.11 0.00 0.00% 12.17 12.17 12.03 31,219,198
Mar 11 2024 12.11 -0.07 -0.57% 12.13 12.24 12.075 35,096,040
Mar 08 2024 12.18 -0.23 -1.85% 12.41 12.515 12.14 54,634,281
Mar 07 2024 12.41 0.03 0.24% 12.41 12.47 12.26 38,937,015
Mar 06 2024 12.38 -0.20 -1.59% 12.57 12.57 12.33 48,790,625
Mar 05 2024 12.58 -0.16 -1.26% 12.67 12.7377 12.50 47,841,501
Mar 04 2024 12.74 0.29 2.33% 12.58 13.03 12.57 81,843,358
Mar 01 2024 12.45 0.01 0.08% 12.53 12.64 12.32 48,743,353
Feb 29 2024 12.44 0.14 1.14% 12.37 12.47 12.32 43,059,401
Feb 28 2024 12.30 0.30 2.50% 12.02 12.40 11.955 51,420,604
Feb 27 2024 12.00 0.05 0.42% 12.02 12.17 11.96 36,489,550
Feb 26 2024 11.95 -0.19 -1.57% 12.13 12.27 11.95 40,206,161
Feb 23 2024 12.14 0.02 0.17% 12.10 12.26 12.09 32,077,737
Feb 22 2024 12.12 -0.02 -0.16% 12.13 12.24 12.05 36,930,080
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% 12.77 12.90 12.48 67,849,954
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 80,908,501
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

Your Recent History

Delayed Upgrade Clock