Indicators

Ford Motor (NY: F )

12.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.401	7.474	7.385	7.434	27,715,362	+0.06(+0.88%)
Sep 27, 2019	7.418	7.791	7.353	7.369	39,999,576	-0.05(-0.66%)
Sep 26, 2019	7.491	7.491	7.361	7.418	32,767,852	-0.05(-0.65%)
Sep 25, 2019	7.385	7.491	7.377	7.466	25,328,392	+0.07(+0.99%)
Sep 24, 2019	7.458	7.491	7.345	7.393	40,867,188	-0.04(-0.55%)
Sep 23, 2019	7.410	7.491	7.369	7.434	29,066,640	-0.01(-0.11%)
Sep 20, 2019	7.410	7.548	7.393	7.442	46,967,484	+0.06(+0.77%)
Sep 19, 2019	7.556	7.572	7.385	7.385	35,890,560	-0.12(-1.62%)
Sep 18, 2019	7.515	7.596	7.483	7.507	30,156,380	-0.02(-0.32%)
Sep 17, 2019	7.523	7.556	7.450	7.531	33,898,492	-0.02(-0.22%)
Sep 16, 2019	7.596	7.669	7.499	7.548	61,673,992	-0.12(-1.59%)
Sep 13, 2019	7.686	7.783	7.661	7.669	33,467,740	+0.03(+0.43%)
Sep 12, 2019	7.596	7.694	7.564	7.637	43,970,548	-0.01(-0.11%)
Sep 11, 2019	7.539	7.653	7.539	7.645	41,984,996	+0.00(+0.00%)
Sep 10, 2019	7.369	7.645	7.337	7.645	86,950,472	-0.10(-1.26%)
Sep 09, 2019	7.621	7.832	7.621	7.742	59,190,604	+0.16(+2.14%)
Sep 06, 2019	7.604	7.637	7.466	7.580	35,992,496	+0.00(+0.00%)
Sep 05, 2019	7.507	7.629	7.507	7.580	45,147,008	+0.11(+1.52%)
Sep 04, 2019	7.442	7.491	7.361	7.466	33,772,056	+0.08(+1.10%)

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.