Ford Motor Company (F-D)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729291200 | 25.93 | 0.02 | 0.08 | 26.02 | 26.02 | 25.7801 | 14744 |
| 1729204800 | 25.91 | -0.13 | -0.50 | 25.99 | 26.01 | 25.78 | 22294 |
| 1729118400 | 26.04 | 0.04 | 0.15 | 26.03 | 26.04 | 25.88 | 17759 |
| 1729032000 | 26 | 0.22 | 0.85 | 25.78 | 26.06 | 25.72 | 20680 |
| 1728945600 | 25.78 | 0.05 | 0.19 | 25.8 | 25.8 | 25.61 | 12340 |
| 1728686400 | 25.73 | 0.25 | 0.98 | 25.54 | 25.73 | 25.48 | 22623 |
| 1728600000 | 25.48 | -0.03 | -0.12 | 25.58 | 25.64 | 25.43 | 12577 |
| 1728513600 | 25.51 | -0.23 | -0.89 | 25.76 | 25.79 | 25.49 | 37325 |
| 1728427200 | 25.74 | 0.29 | 1.14 | 25.49 | 25.74 | 25.37 | 24100 |
| 1728340800 | 25.45 | -0.06 | -0.24 | 25.42 | 25.58 | 25.39 | 14475 |
| 1728081600 | 25.51 | -0.24 | -0.93 | 25.77 | 25.77 | 25.43 | 24816 |
| 1727995200 | 25.75 | -0.02 | -0.08 | 25.85 | 25.88 | 25.73 | 13876 |
| 1727908800 | 25.77 | 0.06 | 0.23 | 25.71 | 25.79 | 25.63 | 15940 |
| 1727822400 | 25.71 | 0.2 | 0.78 | 25.66 | 25.8 | 25.55 | 34603 |
| 1727736000 | 25.51 | -0.08 | -0.31 | 25.63 | 25.63 | 25.5 | 143721 |
| 1727476800 | 25.59 | -0.06 | -0.23 | 25.57 | 25.65 | 25.53 | 23178 |
| 1727390400 | 25.65 | 0.07 | 0.27 | 25.71 | 25.73 | 25.52 | 28356 |
| 1727304000 | 25.58 | -0.03 | -0.12 | 25.64 | 25.6614 | 25.54 | 27074 |
| 1727217600 | 25.61 | -0.07 | -0.27 | 25.75 | 25.75 | 25.36 | 24408 |
| 1727131200 | 25.68 | 0.03 | 0.12 | 25.65 | 25.68 | 25.58 | 16297 |
| 1726872000 | 25.65 | 0.14 | 0.55 | 25.62 | 25.65 | 25.4501 | 17418 |
| 1726785600 | 25.51 | 0.01 | 0.04 | 25.62 | 25.78 | 25.51 | 52577 |
| 1726699200 | 25.5 | 0.05 | 0.20 | 25.53 | 25.59 | 25.42 | 17371 |
| 1726612800 | 25.45 | -0.14 | -0.55 | 25.65 | 25.65 | 25.32 | 34380 |
| 1726526400 | 25.59 | 0.18 | 0.71 | 25.54 | 25.59 | 25.42 | 60476 |
| 1726267200 | 25.41 | 0.05 | 0.20 | 25.34 | 25.4628 | 25.34 | 21417 |
| 1726180800 | 25.36 | 0.06 | 0.24 | 25.44 | 25.44 | 25.31 | 55193 |
| 1726094400 | 25.3 | -0.17 | -0.67 | 25.48 | 25.525 | 25.3 | 19912 |
| 1726008000 | 25.4715 | -0.1 | -0.39 | 25.57 | 25.57 | 25.38 | 27687 |
| 1725921600 | 25.57 | 0.04 | 0.16 | 25.53 | 25.5999 | 25.35 | 62307 |
| 1725662400 | 25.53 | 0.01 | 0.04 | 25.47 | 25.61 | 25.38 | 31190 |
| 1725576000 | 25.52 | -0.03 | -0.12 | 25.55 | 25.55 | 25.45 | 39146 |
| 1725489600 | 25.55 | 0.05 | 0.20 | 25.58 | 25.64 | 25.49 | 46085 |
| 1725403200 | 25.5 | 0 | 0.00 | 25.56 | 25.64 | 25.4 | 27037 |
| 1725057600 | 25.5 | -0.02 | -0.08 | 25.62 | 25.63 | 25.4016 | 51171 |
| 1724971200 | 25.52 | 0.08 | 0.31 | 25.52 | 25.599 | 25.5 | 58746 |
| 1724884800 | 25.44 | -0.18 | -0.70 | 25.65 | 25.67 | 25.4201 | 40065 |
| 1724798400 | 25.62 | 0.14 | 0.55 | 25.48 | 25.62 | 25.47 | 24796 |
| 1724712000 | 25.4801 | -0.11 | -0.43 | 25.63 | 25.63 | 25.45 | 56664 |
| 1724452800 | 25.59 | 0.22 | 0.87 | 25.5 | 25.6 | 25.4497 | 25780 |
| 1724366400 | 25.37 | -0.14 | -0.55 | 25.51 | 25.5599 | 25.35 | 48335 |
| 1724280000 | 25.5099 | 0.09 | 0.35 | 25.39 | 25.53 | 25.35 | 46725 |
| 1724193600 | 25.42 | -0.08 | -0.31 | 25.55 | 25.55 | 25.42 | 28984 |
| 1724107200 | 25.5001 | 0.04 | 0.16 | 25.46 | 25.65 | 25.44 | 140771 |
| 1723848000 | 25.46 | 0.17 | 0.67 | 25.29 | 25.5 | 25.29 | 29524 |
| 1723761600 | 25.29 | -0.01 | -0.04 | 25.39 | 25.3999 | 25.21 | 24916 |
| 1723675200 | 25.3 | 0.18 | 0.72 | 25.1 | 25.3 | 25.1 | 22008 |
| 1723588800 | 25.12 | 0.38 | 1.54 | 24.88 | 25.155 | 24.81 | 28587 |
| 1723502400 | 24.74 | 0.04 | 0.16 | 24.85 | 24.87 | 24.72 | 41452 |
| 1723243200 | 24.7 | -0.19 | -0.76 | 24.99 | 24.99 | 24.68 | 27944 |
| 1723156800 | 24.89 | 0.26 | 1.06 | 24.81 | 24.94 | 24.65 | 30821 |
| 1723070400 | 24.63 | -0.12 | -0.48 | 24.91 | 24.95 | 24.6 | 58779 |
| 1722984000 | 24.75 | 0.06 | 0.24 | 24.77 | 24.88 | 24.55 | 41362 |
| 1722897600 | 24.69 | -0.14 | -0.56 | 24.6 | 24.7493 | 24.39 | 63788 |
| 1722638400 | 24.83 | -0.11 | -0.44 | 24.94 | 24.94 | 24.69 | 36116 |
| 1722552000 | 24.94 | 0.41 | 1.67 | 24.65 | 24.94 | 24.54 | 77303 |
| 1722465600 | 24.53 | -0.63 | -2.50 | 24.98 | 24.98 | 24.41 | 301436 |
| 1722379200 | 25.16 | -0.11 | -0.44 | 25.25 | 25.28 | 25.0301 | 21307 |
| 1722292800 | 25.27 | 0.01 | 0.04 | 25.25 | 25.3 | 25.18 | 21300 |
| 1722033600 | 25.26 | 0.21 | 0.84 | 25.11 | 25.27 | 25.11 | 14040 |
| 1721947200 | 25.05 | -0.04 | -0.16 | 25 | 25.185 | 24.93 | 35000 |
| 1721860800 | 25.09 | -0.39 | -1.53 | 25.48 | 25.48 | 25.06 | 39839 |
| 1721774400 | 25.48 | 0.03 | 0.12 | 25.5 | 25.5 | 25.36 | 71085 |
| 1721688000 | 25.45 | 0.03 | 0.12 | 25.49 | 25.5 | 25.41 | 19232 |
| 1721428800 | 25.42 | 0 | 0.00 | 25.45 | 25.49 | 25.3501 | 5562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
