Indicators

Ford Motor (NY: F )

12.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.902	6.918	6.768	6.902	54,753,524	-0.01(-0.11%)
Feb 27, 2019	6.949	7.012	6.910	6.910	43,308,868	-0.08(-1.13%)
Feb 26, 2019	6.886	7.036	6.863	6.989	48,726,640	+0.09(+1.37%)
Feb 25, 2019	6.902	6.965	6.886	6.894	71,850,624	+0.04(+0.57%)
Feb 22, 2019	6.871	6.886	6.737	6.855	52,029,648	+0.00(+0.00%)
Feb 21, 2019	7.036	7.044	6.847	6.855	56,824,648	-0.18(-2.57%)
Feb 20, 2019	6.949	7.067	6.941	7.036	70,286,960	+0.09(+1.25%)
Feb 19, 2019	6.713	6.965	6.713	6.949	48,187,172	+0.23(+3.40%)
Feb 15, 2019	6.682	6.737	6.619	6.721	73,799,320	+0.09(+1.43%)
Feb 14, 2019	6.595	6.666	6.548	6.627	29,924,132	+0.01(+0.12%)
Feb 13, 2019	6.650	6.815	6.603	6.619	34,528,476	-0.04(-0.59%)
Feb 12, 2019	6.595	6.666	6.595	6.658	33,321,346	+0.10(+1.56%)
Feb 11, 2019	6.619	6.642	6.524	6.556	34,808,492	-0.05(-0.72%)
Feb 08, 2019	6.524	6.619	6.422	6.603	49,110,344	+0.06(+0.96%)
Feb 07, 2019	6.784	6.784	6.524	6.540	70,041,840	-0.32(-4.70%)
Feb 06, 2019	6.918	7.004	6.831	6.863	41,468,568	-0.02(-0.34%)
Feb 05, 2019	6.831	6.894	6.808	6.886	33,211,788	+0.04(+0.57%)
Feb 04, 2019	6.847	6.847	6.760	6.847	36,591,964	-0.02(-0.23%)

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.