We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ford Motor Company | NYSE:F | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.01 | -0.10% | 10.15 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 279,368 | 13:34:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Feb 2025 | 10.16 | 0.27 | 2.73% | 9.905 | 10.16 | 68,546,508 |
| 03 Feb 2025 | 9.89 | -0.19 | -1.88% | 9.60 | 10.06 | 117,684,626 |
| 31 Jan 2025 | 10.08 | -0.08 | -0.79% | 9.99 | 10.35 | 103,922,083 |
| 30 Jan 2025 | 10.16 | -0.05 | -0.49% | 10.06 | 10.39 | 69,545,467 |
| 29 Jan 2025 | 10.21 | 0.13 | 1.29% | 10.03 | 10.29 | 69,791,364 |
| 28 Jan 2025 | 10.08 | -0.30 | -2.89% | 9.92 | 10.23 | 91,236,586 |
| 27 Jan 2025 | 10.38 | 0.26 | 2.57% | 10.10 | 10.42 | 72,599,966 |
| 24 Jan 2025 | 10.12 | 0.09 | 0.90% | 10.09 | 10.31 | 42,331,945 |
| 23 Jan 2025 | 10.03 | 0.00 | 0.00% | 10.03 | 10.03 | 0 |
| 22 Jan 2025 | 10.03 | -0.40 | -3.84% | 10.02 | 10.25 | 59,081,153 |
| 21 Jan 2025 | 10.43 | 0.25 | 2.46% | 10.24 | 10.45 | 65,579,788 |
| 17 Jan 2025 | 10.18 | 0.17 | 1.70% | 10.04 | 10.21 | 60,721,171 |
| 16 Jan 2025 | 10.01 | 0.06 | 0.60% | 9.89 | 10.06 | 45,733,146 |
| 15 Jan 2025 | 9.95 | 0.17 | 1.74% | 9.89 | 10.06 | 68,634,562 |
| 14 Jan 2025 | 9.78 | 0.07 | 0.72% | 9.68 | 9.82 | 45,395,315 |
| 13 Jan 2025 | 9.71 | 0.06 | 0.62% | 9.57 | 9.72 | 65,928,796 |
| 10 Jan 2025 | 9.65 | -0.09 | -0.92% | 9.59 | 9.84 | 73,272,672 |
| 08 Jan 2025 | 9.74 | -0.02 | -0.20% | 9.58 | 9.75 | 61,481,248 |
| 07 Jan 2025 | 9.76 | -0.16 | -1.61% | 9.72 | 10.01 | 62,342,487 |
| 06 Jan 2025 | 9.92 | 0.04 | 0.40% | 9.90 | 10.19 | 61,485,916 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.10 | 10.39 | 9.60 | 10.07 | 85,898,010 | 0.05 | 0.50% |
| 1 Month | 9.70 | 10.45 | 9.57 | 10.03 | 69,499,200 | 0.45 | 4.64% |
| 3 Months | 11.12 | 11.52 | 9.53 | 10.27 | 60,930,287 | -0.97 | -8.72% |
| 6 Months | 9.59 | 11.52 | 9.49 | 10.48 | 55,811,017 | 0.56 | 5.84% |
| 1 Year | 12.01 | 14.85 | 9.49 | 11.44 | 54,856,755 | -1.86 | -15.49% |
| 3 Years | 17.73 | 18.63 | 9.49 | 12.67 | 59,059,654 | -7.58 | -42.75% |
| 5 Years | 8.41 | 25.87 | 3.96 | 12.17 | 68,285,177 | 1.74 | 20.69% |
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
