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 (%)
Sep 29, 2023	11.95	11.99	11.70	11.77	65,838,660	-0.13(-1.11%)
Sep 28, 2023	11.67	11.99	11.53	11.90	51,824,388	+0.16(+1.37%)
Sep 27, 2023	11.86	11.86	11.61	11.74	43,925,884	-0.04(-0.32%)
Sep 26, 2023	11.83	11.99	11.72	11.77	43,508,476	-0.14(-1.19%)
Sep 25, 2023	11.70	12.01	11.87	11.92	43,501,808	+0.14(+1.21%)
Sep 22, 2023	11.84	12.09	11.76	11.77	68,891,584	+0.22(+1.89%)
Sep 21, 2023	11.56	11.70	11.52	11.56	42,348,752	-0.15(-1.29%)
Sep 20, 2023	11.98	12.00	11.70	11.71	39,516,004	-0.19(-1.59%)
Sep 19, 2023	11.69	11.98	11.66	11.90	43,150,868	+0.21(+1.78%)
Sep 18, 2023	11.84	11.86	11.60	11.69	50,059,776	-0.26(-2.14%)
Sep 15, 2023	11.75	12.12	11.75	11.95	67,543,896	-0.01(-0.08%)
Sep 14, 2023	11.95	12.03	11.76	11.95	45,785,616	-0.02(-0.16%)
Sep 13, 2023	12.02	12.23	11.96	11.97	66,024,296	+0.18(+1.53%)
Sep 12, 2023	11.59	11.93	11.58	11.79	52,238,072	+0.22(+1.88%)
Sep 11, 2023	11.71	11.75	11.53	11.58	36,596,208	-0.08(-0.65%)
Sep 08, 2023	11.34	11.71	11.34	11.65	52,296,420	+0.32(+2.84%)
Sep 07, 2023	11.32	11.41	11.27	11.33	41,024,520	-0.10(-0.91%)
Sep 06, 2023	11.37	11.47	11.20	11.43	44,195,216	-0.02(-0.17%)
Sep 05, 2023	11.48	11.54	11.40	11.45	37,152,592	-0.05(-0.41%)

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.