ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

F Ford Motor Company

12.72
-0.02 (-0.16%)
Pre Market
Last Updated: 11:11:56
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Ford Motor Company NYSE:F NYSE Common Stock
  Price Change % Change Share Price
  -0.02 -0.16% 12.72
High Price Low Price Open Price Shares Traded Last Trade
13,483 11:11:56

Ford Motor (F) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
04 Mar 202412.740.292.33%12.5713.0381,843,358
01 Mar 202412.450.010.08%12.3212.6448,743,353
29 Feb 202412.440.141.14%12.3212.4743,059,401
28 Feb 202412.300.302.50%11.95512.4051,420,604
27 Feb 202412.000.050.42%11.9612.1736,489,550
26 Feb 202411.95-0.19-1.57%11.9512.2740,206,161
23 Feb 202412.140.020.17%12.0912.2632,077,737
22 Feb 202412.12-0.02-0.16%12.0512.2436,930,080
21 Feb 202412.14-0.11-0.90%12.0512.3241,791,254
20 Feb 202412.25-0.05-0.41%12.1012.3344,583,142
16 Feb 202412.30-0.22-1.76%12.2612.5143,175,339
15 Feb 202412.52-0.04-0.32%12.3112.5557,753,867
14 Feb 202412.56-0.12-0.95%12.5212.789852,890,503
13 Feb 202412.68-0.30-2.31%12.4812.9067,849,954
12 Feb 202412.980.302.37%12.6413.0754,194,163
09 Feb 202412.68-0.15-1.17%12.6412.9247,615,422
08 Feb 202412.830.030.23%12.5412.9068,614,077
07 Feb 202412.800.736.05%12.2012.98137,340,132
06 Feb 202412.070.484.14%11.6212.1098,880,087
05 Feb 202411.59-0.55-4.53%11.5412.0880,908,501
Download more Ford Motor Company Historical Data

Ford Motor Company (F) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0213.0311.95512.4552,311,2530.705.82%
1 Month11.6413.0711.6212.4857,129,3781.089.28%
3 Months11.0813.0710.8011.9955,718,2401.6414.80%
6 Months12.1013.079.6311.5653,655,5190.625.12%
1 Year13.0815.429.6312.1656,699,823-0.36-2.75%
3 Years12.0525.879.6314.4668,036,0510.675.56%
5 Years8.8025.873.9611.9865,332,9473.9244.55%

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: +44 (0) 203 8794 460 | support@advfn.com