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 | |
|---|---|---|---|
| 0.0301 | 0.27% | 11.1901 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 11.36 | 11.05 | 11.21 | 79,599,879 | 00:59:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.19 | 0.03 | 0.27% | 11.05 | 11.36 | 79,496,411 |
| 25 Jul 2024 | 11.16 | -2.51 | -18.36% | 11.15 | 11.98 | 259,234,756 |
| 24 Jul 2024 | 13.67 | -0.16 | -1.16% | 13.59 | 13.875 | 81,151,506 |
| 23 Jul 2024 | 13.83 | -0.29 | -2.05% | 13.57 | 14.07 | 85,750,742 |
| 22 Jul 2024 | 14.12 | 0.14 | 1.00% | 13.79 | 14.18 | 59,056,334 |
| 19 Jul 2024 | 13.98 | -0.57 | -3.92% | 13.96 | 14.50 | 75,929,377 |
| 18 Jul 2024 | 14.55 | 0.07 | 0.48% | 14.45 | 14.85 | 58,058,769 |
| 17 Jul 2024 | 14.48 | 0.09 | 0.63% | 14.28 | 14.63 | 58,061,592 |
| 16 Jul 2024 | 14.39 | 0.16 | 1.12% | 14.19 | 14.47 | 52,421,655 |
| 15 Jul 2024 | 14.23 | 0.20 | 1.43% | 14.12 | 14.43 | 65,605,880 |
| 12 Jul 2024 | 14.03 | 0.56 | 4.16% | 13.53 | 14.21 | 85,648,282 |
| 11 Jul 2024 | 13.47 | 0.30 | 2.28% | 13.25 | 13.54 | 51,410,867 |
| 10 Jul 2024 | 13.17 | 0.27 | 2.09% | 12.91 | 13.21 | 36,233,025 |
| 09 Jul 2024 | 12.90 | -0.08 | -0.62% | 12.88 | 13.07 | 41,222,651 |
| 08 Jul 2024 | 12.98 | 0.14 | 1.09% | 12.915 | 13.20 | 44,321,364 |
| 05 Jul 2024 | 12.84 | -0.03 | -0.23% | 12.75 | 12.96 | 31,571,255 |
| 03 Jul 2024 | 12.87 | 0.00 | 0.00% | 12.80 | 12.96 | 26,894,317 |
| 02 Jul 2024 | 12.87 | 0.11 | 0.86% | 12.72 | 12.95 | 47,070,789 |
| 01 Jul 2024 | 12.76 | 0.53 | 4.33% | 12.53 | 12.87 | 56,135,356 |
| 28 Jun 2024 | 12.23 | 0.00 | 0.00% | 12.23 | 12.23 | 0 |
| 27 Jun 2024 | 12.23 | 0.12 | 0.99% | 12.045 | 12.38 | 48,050,732 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.49 | 14.50 | 11.05 | 12.62 | 112,224,543 | -3.30 | -22.77% |
| 1 Month | 12.53 | 14.85 | 11.05 | 13.17 | 67,543,251 | -1.34 | -10.69% |
| 3 Months | 12.64 | 14.85 | 11.05 | 12.55 | 51,346,992 | -1.45 | -11.47% |
| 6 Months | 11.38 | 14.85 | 11.05 | 12.53 | 53,395,960 | -0.1899 | -1.67% |
| 1 Year | 13.58 | 14.85 | 9.63 | 12.07 | 52,328,130 | -2.39 | -17.60% |
| 3 Years | 13.90 | 25.87 | 9.63 | 14.41 | 64,893,214 | -2.71 | -19.50% |
| 5 Years | 9.58 | 25.87 | 3.96 | 12.13 | 66,331,494 | 1.61 | 16.81% |
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
