We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ford Motor Company | NYSE:F | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 10.84 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 10.84 | -0.08 | -0.73% | 10.82 | 11.02 | 53,045,264 |
| 14 Oct 2024 | 10.92 | 0.20 | 1.87% | 10.655 | 10.96 | 41,575,846 |
| 11 Oct 2024 | 10.72 | 0.04 | 0.37% | 10.63 | 10.80 | 31,891,900 |
| 10 Oct 2024 | 10.68 | 0.06 | 0.56% | 10.54 | 10.70 | 39,384,008 |
| 09 Oct 2024 | 10.62 | 0.13 | 1.24% | 10.44 | 10.68 | 40,380,017 |
| 08 Oct 2024 | 10.49 | 0.00 | 0.00% | 10.38 | 10.58 | 46,333,496 |
| 07 Oct 2024 | 10.49 | -0.08 | -0.76% | 10.45 | 10.61 | 37,935,146 |
| 04 Oct 2024 | 10.57 | 0.12 | 1.15% | 10.44 | 10.61 | 45,896,817 |
| 03 Oct 2024 | 10.45 | -0.03 | -0.29% | 10.33 | 10.47 | 44,278,099 |
| 02 Oct 2024 | 10.48 | -0.27 | -2.51% | 10.43 | 10.73 | 51,343,558 |
| 01 Oct 2024 | 10.75 | 0.19 | 1.80% | 10.58 | 10.815 | 63,898,765 |
| 30 Sep 2024 | 10.56 | -0.22 | -2.04% | 10.43 | 10.61 | 59,671,851 |
| 27 Sep 2024 | 10.78 | 0.10 | 0.94% | 10.76 | 10.99 | 45,372,936 |
| 26 Sep 2024 | 10.68 | 0.26 | 2.50% | 10.55 | 10.75 | 51,563,155 |
| 25 Sep 2024 | 10.42 | -0.45 | -4.14% | 10.32 | 10.59 | 74,378,154 |
| 24 Sep 2024 | 10.87 | -0.04 | -0.37% | 10.81 | 11.00 | 39,429,830 |
| 23 Sep 2024 | 10.91 | 0.03 | 0.28% | 10.71 | 10.92 | 40,392,780 |
| 20 Sep 2024 | 10.88 | -0.04 | -0.37% | 10.69 | 10.88 | 68,734,302 |
| 19 Sep 2024 | 10.92 | -0.06 | -0.55% | 10.865 | 11.31 | 52,400,617 |
| 18 Sep 2024 | 10.98 | 0.08 | 0.73% | 10.915 | 11.255 | 54,995,524 |
| 17 Sep 2024 | 10.90 | 0.10 | 0.93% | 10.82 | 11.135 | 51,994,771 |
| 16 Sep 2024 | 10.80 | 0.11 | 1.03% | 10.71 | 10.92 | 34,722,321 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.49 | 11.02 | 10.44 | 10.76 | 40,992,400 | 0.35 | 3.34% |
| 1 Month | 10.92 | 11.255 | 10.32 | 10.70 | 48,066,910 | -0.08 | -0.73% |
| 3 Months | 13.80 | 13.875 | 9.49 | 10.72 | 57,086,464 | -2.96 | -21.45% |
| 6 Months | 12.025 | 14.85 | 9.49 | 11.67 | 52,897,706 | -1.19 | -9.85% |
| 1 Year | 11.88 | 14.85 | 9.49 | 11.67 | 53,509,334 | -1.04 | -8.75% |
| 3 Years | 15.57 | 25.87 | 9.49 | 14.23 | 64,156,494 | -4.73 | -30.38% |
| 5 Years | 9.11 | 25.87 | 3.96 | 12.14 | 67,174,951 | 1.73 | 18.99% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
