ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Ford Motor Company

Ford Motor Company (F)

13.98
-0.57
(-3.92%)
Closed July 19 4:00PM
14.02
0.04
( 0.29% )
Pre Market: 5:36AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.19-1.3370865587614.2114.8513.966192438814.30285279CS
42.0917.518860016811.9314.8511.895166802313.30883846CS
121.229.5312512.814.8511.484685511812.55910407CS
262.7924.844167408711.2314.85115103815512.4936479CS
520.110.7907979870613.9114.859.635119766712.07055542CS
156-0.1-0.7082152974514.1225.879.636447255414.43311277CS
2603.8938.400789733510.1325.873.966615299912.11402587CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172142880013.98-0.57-3.9214.4914.513.9675929377
172134240014.550.070.4814.5114.8514.4558058769
172125600014.480.090.6314.2914.6314.2858061592
172116960014.390.161.1214.2714.4714.1952421655
172108320014.230.21.4314.2114.4314.1265605880
172082400014.030.564.1613.5314.2113.5385648282
172073760013.470.32.2813.2613.5413.2551410867
172065120013.170.272.0912.9513.2112.9136233025
172056480012.9-0.08-0.6212.9613.0712.8841222651
172047840012.980.141.0912.9713.212.91544321364
172021920012.84-0.03-0.2312.8912.9612.7531571255
172004064012.8700.0012.8912.9612.826894317
171996000012.870.110.8612.8312.9512.7247070789
171987360012.760.534.3312.5312.8712.5356135356
171961440012.2300.0012.2312.2312.230
171952800012.230.120.9912.0712.3812.04548050732
171944160012.110.020.1712.0112.1311.94541399387
171935520012.09-0.14-1.1412.1712.2112.0339307929
171926880012.230.393.2911.9312.2511.8958410804
171900960011.84-0.1-0.8411.8811.9111.7650215348
171892320011.940.161.3611.7111.9711.6553416925
171875040011.78-0.07-0.5911.8111.93511.7728983910
171866400011.850.141.2011.6711.8911.6631948498
171840480011.71-0.23-1.9311.8111.8311.5549295248
171831840011.94-0.14-1.1612.0912.0911.8541403644
171823200012.08-0.03-0.2512.2812.3712.0357052455
171814560012.11-0.27-2.1812.3212.35512.0548141847
171805920012.380.231.8912.1212.5212.168325247
171780000012.150.080.661212.1611.9531873414
171771360012.0700.0011.9812.111.9628242550
171762720012.070.040.3312.0512.1211.8245452717
171754080012.03-0.16-1.3112.0812.1311.9641505271
171745440012.190.060.4912.2612.3212.0253781260
171719520012.130.363.0611.7712.1511.6657148754
171710880011.770.211.8211.5811.7811.4842180343
171702240011.56-0.12-1.0311.5511.6511.545817825
171693600011.68-0.48-3.9512.1112.12511.6657024014
171659040012.160.050.4112.1612.2712.0440812763
171650400012.110.080.6712.112.2212.0143566166
171641760012.03-0.12-0.9912.0712.0811.9735353970
171633120012.1500.0012.1612.20312.0332764893
171624480012.15-0.13-1.0612.2812.3312.1427001884
171598560012.28-0.1-0.8112.3712.3812.2523994822
171589920012.380.070.5712.2612.4812.2641482798
171581280012.31-0.13-1.0512.5112.5612.1850946689
171572640012.440.110.8912.4412.6412.3639943546
171564000012.330.342.8412.0912.4512.0560947746
171538080011.99-0.14-1.1512.1512.1711.912251411256
171529440012.13-0.02-0.1612.1212.2212.0629062624
171520800012.15-0.02-0.1612.0912.2512.0238102231
171512160012.17-0.33-2.6412.412.4512.08548053758
171503520012.50.070.5612.5412.6212.457529753737
171477600012.43-0.06-0.4812.6412.7612.3947476006
171468960012.490.292.3812.412.5512.3646778185
171460320012.20.050.4112.1512.4312.1548751311
171451680012.15-0.6-4.7112.612.612.1375839165
171443040012.75-0.04-0.3112.812.8412.5550334855
171417120012.79-0.25-1.9212.8213.0212.6157192254
171408480013.040.090.6912.8513.1812.6386822424
171399840012.950.010.0812.9413.0412.7874292212
171391200012.940.060.4713.0313.0512.8262725454
171382560012.880.746.1012.3212.912.2586305344

Your Recent History

Delayed Upgrade Clock