ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

F Ford Motor Company

12.78
-0.17 (-1.31%)
Last Updated: 10:28:52
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -1.31% 12.78 10:28:52
Open Price Low Price High Price Close Price Prev Close
12.85 12.71 13.18 12.95
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0813.1811.9812.7060,550,5160.705.79%
1 Month13.0513.9511.941212.8951,516,913-0.27-2.07%
3 Months11.8113.9511.5412.5653,948,7990.978.21%
6 Months11.3613.959.6311.7154,848,7531.4212.50%
1 Year12.0215.429.6312.2454,197,8830.766.32%
3 Years12.2825.879.6314.4867,410,8750.504.07%
5 Years9.5225.873.9612.0565,577,9553.2634.24%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 12.95 0.01 0.08% 12.94 13.04 12.78 74,292,212
Apr 23 2024 12.94 0.06 0.47% 13.03 13.05 12.82 62,725,454
Apr 22 2024 12.88 0.74 6.10% 12.32 12.90 12.25 86,305,344
Apr 19 2024 12.14 0.08 0.66% 12.02 12.23 12.02 39,594,336
Apr 18 2024 12.06 0.02 0.17% 12.08 12.17 11.98 39,835,232
Apr 17 2024 12.04 -0.05 -0.41% 12.15 12.249 12.02 47,427,087
Apr 16 2024 12.09 -0.14 -1.14% 12.14 12.25 11.9412 56,359,608
Apr 15 2024 12.23 -0.38 -3.01% 12.73 12.815 12.18 59,441,855
Apr 12 2024 12.61 -0.43 -3.30% 12.92 12.92 12.50 52,252,293
Apr 11 2024 13.04 -0.02 -0.15% 13.11 13.14 12.91 38,341,091
Apr 10 2024 13.06 -0.48 -3.55% 13.26 13.29 12.95 51,234,559
Apr 09 2024 13.54 0.13 0.97% 13.47 13.59 13.34 35,503,825
Apr 08 2024 13.41 0.13 0.98% 13.345 13.54 13.345 29,840,859
Apr 05 2024 13.28 0.07 0.53% 13.26 13.395 13.09 46,885,522
Apr 04 2024 13.21 -0.44 -3.22% 13.86 13.95 13.17 67,675,421
Apr 03 2024 13.65 0.37 2.79% 13.23 13.68 13.23 57,388,523
Apr 02 2024 13.28 -0.01 -0.08% 13.16 13.37 13.09 42,614,525
Apr 01 2024 13.29 0.01 0.08% 13.34 13.38 13.14 35,884,241
Mar 28 2024 13.28 0.22 1.68% 13.05 13.30 13.05 61,811,280
Mar 27 2024 13.06 0.62 4.98% 12.53 13.07 12.52 53,505,507
Mar 26 2024 12.44 -0.46 -3.57% 12.96 12.96 12.43 67,089,634
Mar 25 2024 12.90 -0.01 -0.08% 12.92 13.06 12.74 39,044,591
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock