Indicators

Ford Motor (NY: F )

12.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.70	14.98	14.59	14.88	97,023,696	-0.23(-1.51%)
Feb 25, 2022	14.62	15.17	14.76	15.11	93,086,184	+0.58(+3.97%)
Feb 24, 2022	13.55	14.57	13.52	14.53	130,113,304	+0.17(+1.18%)
Feb 23, 2022	14.83	15.03	14.31	14.36	94,013,720	-0.29(-1.97%)
Feb 22, 2022	14.97	15.05	14.47	14.65	116,164,792	-0.64(-4.16%)
Feb 18, 2022				15.29	0	+0.42(+2.85%)
Feb 17, 2022	15.14	15.20	14.83	14.86	65,181,120	-0.40(-2.61%)
Feb 16, 2022	15.16	15.43	15.03	15.26	67,508,064	-0.06(-0.39%)
Feb 15, 2022	15.09	15.36	15.02	15.32	77,741,248	+0.53(+3.55%)
Feb 14, 2022	14.84	15.03	14.65	14.80	93,034,176	-0.08(-0.51%)
Feb 11, 2022	15.34	15.56	14.76	14.87	111,733,440	-0.45(-2.93%)
Feb 10, 2022	15.23	15.79	15.19	15.32	89,644,928	-0.23(-1.47%)
Feb 09, 2022	15.48	15.62	15.28	15.55	102,541,648	+0.53(+3.56%)
Feb 08, 2022	14.90	15.18	14.42	15.02	168,248,560	-0.14(-0.95%)
Feb 07, 2022	15.03	15.36	15.00	15.16	99,697,024	-0.06(-0.39%)
Feb 04, 2022	15.70	15.75	14.85	15.22	249,175,232	-1.64(-9.70%)
Feb 03, 2022	17.09		16.84	16.86	119,731,080	-0.63(-3.59%)
Feb 02, 2022	17.64	17.84	17.11	17.48	112,029,816	-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.