Indicators

Ford Motor (NY: F )

12.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.91	13.14	13.09	13.12	62,597,628	+0.22(+1.68%)
Mar 27, 2024	12.38	12.91	12.37	12.90	54,173,236	+0.61(+4.98%)
Mar 26, 2024	12.80	12.80	12.28	12.29	67,931,696	-0.45(-3.57%)
Mar 25, 2024	12.77	12.90	12.59	12.75	39,529,276	-0.01(-0.08%)
Mar 22, 2024	12.72	12.80	12.70	12.76	33,540,058	-0.01(-0.08%)
Mar 21, 2024	12.77	12.90	12.64	12.77	56,729,964	+0.02(+0.16%)
Mar 20, 2024	12.11	12.77	12.11	12.75	70,054,432	+0.59(+4.88%)
Mar 19, 2024	11.96	12.20	11.96	12.15	33,058,642	+0.12(+0.99%)
Mar 18, 2024	11.99	12.04	11.84	12.03	37,028,584	+0.12(+0.99%)
Mar 15, 2024	11.91	12.12	11.88	11.92	89,325,952	-0.02(-0.17%)
Mar 14, 2024	12.19	12.22	11.87	11.94	53,242,384	-0.29(-2.35%)
Mar 13, 2024	11.97	12.33	11.96	12.22	51,231,172	+0.26(+2.15%)
Mar 12, 2024	11.99	12.01	11.89	11.96	31,605,786	+0.00(+0.00%)
Mar 11, 2024	11.98	12.09	11.93	11.96	35,547,772	-0.07(-0.57%)
Mar 08, 2024	12.28	12.36	11.99	12.03	55,388,464	-0.23(-1.85%)
Mar 07, 2024	12.26	12.32	12.11	12.26	39,408,528	+0.03(+0.24%)
Mar 06, 2024	12.37	12.42	12.18	12.23	49,371,784	-0.20(-1.59%)
Mar 05, 2024	12.50	12.58	12.35	12.43	48,416,836	-0.16(-1.26%)
Mar 04, 2024	12.42	12.87	12.42	12.59	82,827,280	+0.29(+2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.