Indicators

Ford Motor (NY: F )

12.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.595	4.640	4.527	4.532	41,759,276	-0.06(-1.36%)
Feb 27, 2006	4.635	4.669	4.595	4.595	23,414,034	-0.01(-0.25%)
Feb 24, 2006	4.669	4.669	4.584	4.606	21,707,614	-0.04(-0.86%)
Feb 23, 2006	4.720	4.720	4.635	4.646	27,493,684	-0.07(-1.57%)
Feb 22, 2006	4.783	4.800	4.709	4.720	24,461,202	-0.05(-1.07%)
Feb 21, 2006	4.805	4.811	4.726	4.771	18,130,534	-0.03(-0.71%)
Feb 17, 2006	4.794	4.828	4.788	4.805	19,968,838	+0.03(+0.72%)
Feb 16, 2006	4.788	4.834	4.726	4.771	30,624,290	+0.01(+0.12%)
Feb 15, 2006	4.720	4.773	4.703	4.766	16,246,684	+0.05(+0.96%)
Feb 14, 2006	4.680	4.731	4.646	4.720	20,041,286	+0.06(+1.22%)
Feb 13, 2006	4.748	4.748	4.646	4.663	16,632,140	-0.04(-0.85%)
Feb 10, 2006	4.743	4.743	4.635	4.703	21,975,076	-0.05(-1.08%)
Feb 09, 2006	4.675	4.794	4.669	4.754	27,228,858	+0.07(+1.58%)
Feb 08, 2006	4.595	4.686	4.561	4.680	33,688,600	+0.08(+1.73%)
Feb 07, 2006	4.652	4.652	4.578	4.601	24,856,330	-0.01(-0.25%)
Feb 06, 2006	4.697	4.720	4.578	4.612	26,201,736	-0.09(-1.82%)
Feb 03, 2006	4.760	4.788	4.680	4.697	32,231,180	-0.06(-1.31%)
Feb 02, 2006	4.930	4.936	4.697	4.760	41,562,856	-0.16(-3.35%)

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.