Indicators

Ford Motor (NY: F )

12.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.80	17.44		17.41	106,270,336	+0.65(+3.89%)
Jan 28, 2022	16.57	16.77	16.23	16.76	102,215,712	+0.08(+0.46%)
Jan 27, 2022	17.33	17.62	16.56	16.68	123,600,232	-0.31(-1.81%)
Jan 26, 2022	17.93	17.96	16.70	16.99	158,925,648	-0.06(-0.35%)
Jan 25, 2022	17.07	17.29	16.69	17.05	136,569,040	-0.35(-2.01%)
Jan 24, 2022	17.01	17.47	16.04	17.40	218,754,176	-0.22(-1.26%)
Jan 21, 2022	18.10	18.35	17.53	17.62	170,546,880	-0.85(-4.62%)
Jan 20, 2022	18.67	19.69	18.41	18.48	177,159,232	-0.68(-3.56%)
Jan 19, 2022	21.04	21.27	19.12	19.16	179,381,600	-1.65(-7.92%)
Jan 18, 2022	21.22	21.45	20.74	20.81	129,512,192	-0.69(-3.22%)
Jan 14, 2022				21.50	0	+0.15(+0.68%)
Jan 13, 2022	21.03	22.08	20.80	21.35	216,655,648	+0.47(+2.25%)
Jan 12, 2022	21.00	21.20	20.49	20.88	121,637,416	+0.10(+0.49%)
Jan 11, 2022	20.29	20.78	19.87	20.78	123,951,728	+0.43(+2.10%)
Jan 10, 2022	20.57	20.86	19.93	20.35	143,575,152	-0.50(-2.41%)
Jan 07, 2022	21.05	21.26	20.52	20.86	148,841,312	-0.02(-0.08%)
Jan 06, 2022	20.56	21.01	19.93	20.87	181,163,088	+0.68(+3.38%)
Jan 05, 2022	20.53	21.29	20.03	20.19	296,733,632	-0.55(-2.67%)
Jan 04, 2022	19.22	20.96	19.13	20.75	364,301,568	+2.17(+11.67%)

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.