Indicators

Ford Motor (NY: F )

10.78 +0.10 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.26	12.58	11.84	11.89	99,120,424	-0.39(-3.15%)
Apr 28, 2022	12.52	12.59	11.68	12.28	156,528,960	-0.19(-1.55%)
Apr 27, 2022	12.42	12.68	12.26	12.47	78,153,464	+0.12(+0.95%)
Apr 26, 2022	12.68	12.72	12.32	12.36	71,713,488	-0.40(-3.16%)
Apr 25, 2022	12.52	12.77	12.28	12.76	69,379,880	+0.13(+1.06%)
Apr 22, 2022	12.98	13.05	12.52	12.63	67,340,328	-0.48(-3.63%)
Apr 21, 2022	13.75	13.83	13.03	13.10	59,766,232	-0.29(-2.18%)
Apr 20, 2022	13.54	13.81	13.36	13.39	56,700,500	-0.08(-0.62%)
Apr 19, 2022	13.13	13.54	13.13	13.48	66,359,208	+0.40(+3.06%)
Apr 18, 2022	12.83	13.18	12.83	13.08	48,112,832	+0.16(+1.23%)
Apr 14, 2022	12.93	13.15	12.90	12.92	47,110,996	-0.03(-0.19%)
Apr 13, 2022	12.78	12.97	12.70	12.94	62,076,672	+0.13(+0.98%)
Apr 12, 2022	12.93	13.12	12.75	12.82	58,854,316	+0.07(+0.52%)
Apr 11, 2022	12.43	13.16	12.43	12.75	79,197,296	+0.19(+1.53%)
Apr 08, 2022	12.47	12.88	12.36	12.56	90,101,000	+0.08(+0.60%)
Apr 07, 2022	12.58	12.69	12.15	12.48	121,371,720	-0.36(-2.79%)
Apr 06, 2022	13.02	13.18	12.67	12.84	123,201,024	-0.36(-2.72%)
Apr 05, 2022	13.74	13.87	13.19	13.20	109,836,752	-0.70(-5.04%)
Apr 04, 2022	13.90	13.96	13.65	13.90	61,398,120	+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.