Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	14.58	14.70	13.98	14.33	61,875,716	-0.30(-2.08%)
Mar 30, 2022	14.85	14.97	14.58	14.64	68,196,360	-0.41(-2.70%)
Mar 29, 2022	14.42	15.09	14.42	15.04	106,944,312	+0.92(+6.48%)
Mar 28, 2022	14.03	14.14	13.80	14.13	64,433,688	+0.17(+1.21%)
Mar 25, 2022	14.19	14.22	13.85	13.96	73,185,976	-0.31(-2.14%)
Mar 24, 2022	14.19	14.39	14.10	14.26	66,401,740	+0.13(+0.90%)
Mar 23, 2022	14.25	14.45	14.04	14.14	74,613,256	-0.35(-2.40%)
Mar 22, 2022	14.17	14.67	14.15	14.48	91,576,376	+0.52(+3.70%)
Mar 21, 2022	14.30	14.50	13.84	13.97	85,561,312	-0.32(-2.25%)
Mar 18, 2022	13.92	14.32	13.80	14.29	105,188,400	+0.24(+1.69%)
Mar 17, 2022	13.75	14.05	13.70	14.05	68,946,984	+0.00(+0.00%)
Mar 16, 2022	13.96	14.09	13.61	14.05	97,512,728	+0.44(+3.24%)
Mar 15, 2022	13.36	13.68	13.16	13.61	76,976,512	+0.27(+2.03%)
Mar 14, 2022	13.63	13.75	13.14	13.34	78,219,680	-0.25(-1.87%)
Mar 11, 2022	13.90	13.97	13.57	13.59	64,882,268	-0.25(-1.78%)
Mar 10, 2022	13.65		13.36	13.84	85,985,000	-0.03(-0.24%)
Mar 09, 2022	14.11	14.26	13.80	13.87	73,824,904	+0.29(+2.12%)
Mar 08, 2022	13.61	14.17	13.36	13.59	119,078,256	+0.05(+0.38%)
Mar 07, 2022	14.27	14.32	13.53	13.53	103,499,904	-0.75(-5.22%)
Mar 04, 2022	14.70	14.74	14.10	14.28	107,911,280	-0.64(-4.26%)
Mar 03, 2022	15.47	15.47	14.78	14.92	111,872,144	-0.42(-2.76%)
Mar 02, 2022	14.83	15.47	14.66	15.34	163,064,016	+1.19(+8.38%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican