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 | |
|---|---|---|---|
| 0.075 | 0.72% | 10.505 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 10.53 | 10.46 | 10.49 | 11,921,936 | 15:19:46 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Jun 2025 | 10.43 | 0.01 | 0.10% | 10.395 | 10.53 | 82,707,279 |
| 17 Jun 2025 | 10.42 | -0.20 | -1.88% | 10.38 | 10.63 | 100,942,462 |
| 16 Jun 2025 | 10.62 | 0.19 | 1.82% | 10.50 | 10.67 | 75,147,157 |
| 13 Jun 2025 | 10.43 | -0.10 | -0.95% | 10.38 | 10.51 | 90,059,107 |
| 12 Jun 2025 | 10.53 | -0.13 | -1.22% | 10.43 | 10.59 | 76,341,409 |
| 11 Jun 2025 | 10.66 | 0.06 | 0.57% | 10.6101 | 10.77 | 93,115,836 |
| 10 Jun 2025 | 10.60 | 0.26 | 2.51% | 10.36 | 10.65 | 87,894,105 |
| 09 Jun 2025 | 10.34 | 0.08 | 0.78% | 10.29 | 10.45 | 63,579,814 |
| 06 Jun 2025 | 10.26 | 0.16 | 1.58% | 10.1501 | 10.35 | 106,811,696 |
| 05 Jun 2025 | 10.10 | -0.14 | -1.37% | 10.03 | 10.25 | 133,225,801 |
| 04 Jun 2025 | 10.24 | 0.05 | 0.49% | 10.18 | 10.365 | 123,176,603 |
| 03 Jun 2025 | 10.19 | 0.21 | 2.10% | 9.89 | 10.225 | 121,514,546 |
| 02 Jun 2025 | 9.98 | -0.40 | -3.85% | 9.88 | 10.29 | 170,247,899 |
| 30 May 2025 | 10.38 | 0.16 | 1.57% | 10.12 | 10.46 | 152,189,451 |
| 29 May 2025 | 10.22 | 0.05 | 0.49% | 10.11 | 10.28 | 101,551,770 |
| 28 May 2025 | 10.17 | -0.14 | -1.36% | 10.15 | 10.335 | 101,802,815 |
| 27 May 2025 | 10.31 | -0.05 | -0.48% | 10.21 | 10.4897 | 89,016,131 |
| 23 May 2025 | 10.36 | -0.08 | -0.77% | 10.29 | 10.41 | 80,483,716 |
| 22 May 2025 | 10.44 | -0.04 | -0.38% | 10.34 | 10.50 | 94,053,701 |
| 21 May 2025 | 10.48 | -0.24 | -2.24% | 10.45 | 10.69 | 89,058,912 |
| 20 May 2025 | 10.72 | -0.03 | -0.28% | 10.66 | 10.84 | 60,950,951 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.47 | 10.67 | 10.38 | 10.47 | 87,214,001 | 0.035 | 0.33% |
| 1 Month | 10.30 | 10.77 | 9.88 | 10.32 | 102,767,089 | 0.205 | 1.99% |
| 3 Months | 9.85 | 10.84 | 8.4406 | 9.98 | 117,640,000 | 0.655 | 6.65% |
| 6 Months | 9.705 | 10.84 | 8.4406 | 9.88 | 104,999,799 | 0.80 | 8.24% |
| 1 Year | 11.71 | 14.85 | 8.4406 | 10.34 | 79,977,837 | -1.21 | -10.29% |
| 3 Years | 11.55 | 16.68 | 8.4406 | 11.67 | 64,875,563 | -1.05 | -9.05% |
| 5 Years | 6.27 | 25.87 | 5.66 | 12.58 | 69,444,855 | 4.24 | 67.54% |
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
