Indicators

Ford Motor (NY: F )

12.69 -0.26 (-2.05%)

Streaming Delayed Price Updated: 1:18 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.87	15.16	14.76	15.06	95,859,408	-0.23(-1.51%)
Feb 25, 2022	14.80	15.35	14.94	15.29	91,969,152	+0.58(+3.97%)
Feb 24, 2022	13.72	14.74	13.69	14.71	128,551,944	+0.17(+1.18%)
Feb 23, 2022	15.01	15.21	14.48	14.54	92,885,552	-0.29(-1.97%)
Feb 22, 2022	15.16	15.23	14.64	14.83	114,770,816	-0.64(-4.16%)
Feb 18, 2022				15.47	0	+0.43(+2.85%)
Feb 17, 2022	15.32	15.39	15.01	15.05	64,398,948	-0.40(-2.61%)
Feb 16, 2022	15.35	15.62	15.22	15.45	66,697,968	-0.06(-0.39%)
Feb 15, 2022	15.27	15.55	15.20	15.51	76,808,352	+0.53(+3.55%)
Feb 14, 2022	15.02	15.21	14.83	14.98	91,917,760	-0.08(-0.51%)
Feb 11, 2022	15.53	15.75	14.94	15.05	110,392,640	-0.45(-2.93%)
Feb 10, 2022	15.41	15.98	15.37	15.51	88,569,192	-0.23(-1.47%)
Feb 09, 2022	15.67	15.81	15.47	15.74	101,311,144	+0.54(+3.56%)
Feb 08, 2022	15.08	15.36	14.60	15.20	166,229,568	-0.15(-0.95%)
Feb 07, 2022	15.21	15.54	15.18	15.35	98,500,664	-0.06(-0.39%)
Feb 04, 2022	15.89	15.95	15.03	15.41	246,185,120	-1.66(-9.70%)
Feb 03, 2022	17.30		17.04	17.06	118,294,304	-0.63(-3.59%)
Feb 02, 2022	17.85	18.06	17.31	17.70	110,685,456	-0.03(-0.15%)

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.