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 | |
|---|---|---|---|
| -0.09 | -0.75% | 11.97 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 28,291 | 10:13:22 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 12.06 | 0.02 | 0.17% | 11.98 | 12.17 | 39,835,232 |
| 17 Apr 2024 | 12.04 | -0.05 | -0.41% | 12.02 | 12.249 | 47,427,087 |
| 16 Apr 2024 | 12.09 | -0.14 | -1.14% | 11.9412 | 12.25 | 56,359,608 |
| 15 Apr 2024 | 12.23 | -0.38 | -3.01% | 12.18 | 12.815 | 59,441,855 |
| 12 Apr 2024 | 12.61 | -0.43 | -3.30% | 12.50 | 12.92 | 52,252,293 |
| 11 Apr 2024 | 13.04 | -0.02 | -0.15% | 12.91 | 13.14 | 38,341,091 |
| 10 Apr 2024 | 13.06 | -0.48 | -3.55% | 12.95 | 13.29 | 51,234,559 |
| 09 Apr 2024 | 13.54 | 0.13 | 0.97% | 13.34 | 13.59 | 35,503,825 |
| 08 Apr 2024 | 13.41 | 0.13 | 0.98% | 13.345 | 13.54 | 29,840,859 |
| 05 Apr 2024 | 13.28 | 0.07 | 0.53% | 13.09 | 13.395 | 46,885,522 |
| 04 Apr 2024 | 13.21 | -0.44 | -3.22% | 13.17 | 13.95 | 67,675,421 |
| 03 Apr 2024 | 13.65 | 0.37 | 2.79% | 13.23 | 13.68 | 57,388,523 |
| 02 Apr 2024 | 13.28 | -0.01 | -0.08% | 13.09 | 13.37 | 42,614,525 |
| 01 Apr 2024 | 13.29 | 0.01 | 0.08% | 13.14 | 13.38 | 35,884,241 |
| 28 Mar 2024 | 13.28 | 0.22 | 1.68% | 13.05 | 13.30 | 61,811,280 |
| 27 Mar 2024 | 13.06 | 0.62 | 4.98% | 12.52 | 13.07 | 53,505,507 |
| 26 Mar 2024 | 12.44 | -0.46 | -3.57% | 12.43 | 12.96 | 67,089,634 |
| 25 Mar 2024 | 12.90 | -0.01 | -0.08% | 12.74 | 13.06 | 39,044,591 |
| 22 Mar 2024 | 12.91 | -0.01 | -0.08% | 12.85 | 12.96 | 33,127,730 |
| 21 Mar 2024 | 12.92 | 0.02 | 0.16% | 12.79 | 13.06 | 55,996,675 |
| 20 Mar 2024 | 12.90 | 0.60 | 4.88% | 12.255 | 12.92 | 69,109,676 |
| 19 Mar 2024 | 12.30 | 0.12 | 0.99% | 12.11 | 12.35 | 32,646,297 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.92 | 12.92 | 11.9412 | 12.22 | 50,408,958 | -0.95 | -7.35% |
| 1 Month | 12.88 | 13.95 | 11.9412 | 12.89 | 47,824,814 | -0.91 | -7.07% |
| 3 Months | 11.38 | 13.95 | 11.30 | 12.47 | 53,533,492 | 0.59 | 5.18% |
| 6 Months | 11.59 | 13.95 | 9.63 | 11.67 | 54,337,585 | 0.38 | 3.28% |
| 1 Year | 12.57 | 15.42 | 9.63 | 12.22 | 54,160,444 | -0.60 | -4.77% |
| 3 Years | 12.22 | 25.87 | 9.63 | 14.47 | 67,365,960 | -0.25 | -2.05% |
| 5 Years | 9.36 | 25.87 | 3.96 | 12.04 | 65,536,296 | 2.61 | 27.88% |
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
