Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.31	11.41	11.25	11.31	63,752,612	+0.01(+0.08%)
Feb 27, 2023	11.22	11.63	11.20	11.30	64,411,308	+0.17(+1.52%)
Feb 24, 2023	11.07	11.22	11.01	11.13	54,050,164	-0.18(-1.57%)
Feb 23, 2023	11.54	11.58	11.13	11.31	61,821,492	-0.13(-1.15%)
Feb 22, 2023	11.47	11.53	11.37	11.44	56,314,404	+0.01(+0.08%)
Feb 21, 2023	11.92	12.00	11.40	11.43	83,149,520	-0.65(-5.35%)
Feb 17, 2023	12.01	12.12	11.85	12.07	58,074,084	-0.02(-0.16%)
Feb 16, 2023	11.92	12.31	11.72	12.09	68,571,464	-0.02(-0.15%)
Feb 15, 2023	11.94	12.12	11.80	12.11	70,296,424	-0.04(-0.31%)
Feb 14, 2023	12.17	12.36	12.00	12.15	80,289,936	-0.11(-0.92%)
Feb 13, 2023	11.91	12.27	11.90	12.26	68,458,024	+0.34(+2.83%)
Feb 10, 2023	12.03	12.08	11.72	11.92	72,903,648	+0.04(+0.32%)
Feb 09, 2023	12.03	12.28	11.81	11.89	89,136,128	+0.06(+0.52%)
Feb 08, 2023	11.72	12.06	11.72	11.83	70,309,752	-0.03(-0.22%)
Feb 07, 2023	11.53	11.90	11.44	11.85	80,132,056	+0.27(+2.36%)
Feb 06, 2023	11.60	11.64	11.26	11.58	87,559,008	-0.08(-0.68%)
Feb 03, 2023	11.50	11.99	11.26	11.66	187,812,448	-0.96(-7.61%)
Feb 02, 2023	12.49	12.87	12.36	12.62	115,721,168	+0.47(+3.84%)

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.