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 (%)
Apr 29, 2022	12.45	12.77	12.02	12.08	97,600,176	-0.39(-3.15%)
Apr 28, 2022	12.72	12.79	11.86	12.47	154,128,208	-0.20(-1.55%)
Apr 27, 2022	12.62	12.88	12.46	12.67	76,954,792	+0.12(+0.95%)
Apr 26, 2022	12.88	12.92	12.52	12.55	70,613,584	-0.41(-3.16%)
Apr 25, 2022	12.72	12.97	12.47	12.96	68,315,768	+0.14(+1.06%)
Apr 22, 2022	13.18	13.25	12.71	12.82	66,307,504	-0.48(-3.63%)
Apr 21, 2022	13.97	14.04	13.23	13.31	58,849,572	-0.30(-2.18%)
Apr 20, 2022	13.75	14.03	13.56	13.60	55,830,860	-0.08(-0.62%)
Apr 19, 2022	13.34	13.75	13.34	13.69	65,341,428	+0.41(+3.06%)
Apr 18, 2022	13.03	13.38	13.03	13.28	47,374,904	+0.16(+1.23%)
Apr 14, 2022	13.14	13.36	13.10	13.12	46,388,436	-0.03(-0.19%)
Apr 13, 2022	12.97	13.17	12.90	13.14	61,124,572	+0.13(+0.98%)
Apr 12, 2022	13.14	13.32	12.95	13.02	57,951,640	+0.07(+0.52%)
Apr 11, 2022	12.62	13.36	12.62	12.95	77,982,616	+0.19(+1.53%)
Apr 08, 2022	12.66	13.09	12.55	12.75	88,719,080	+0.08(+0.60%)
Apr 07, 2022	12.77	12.89	12.34	12.68	119,510,192	-0.36(-2.79%)
Apr 06, 2022	13.22	13.39	12.86	13.04	121,311,440	-0.36(-2.72%)
Apr 05, 2022	13.95	14.09	13.40	13.41	108,152,136	-0.71(-5.04%)
Apr 04, 2022	14.12	14.18	13.86	14.12	60,456,432	+0.01(+0.06%)

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.