F

Ford Motor Company
11.37
0.07 (0.62%)
Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 0.62% 11.37 09:18:15
Open Price Low Price High Price Close Price Prev Close
11.30
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9312.3111.1211.65129,202,695-0.56-4.69%
1 Month12.7113.1811.1212.1480,616,249-1.34-10.54%
3 Months11.2814.6010.9012.5768,783,1710.090.8%
6 Months14.0914.66610.9012.6465,070,387-2.72-19.3%
1 Year16.8717.8010.6113.4163,768,388-5.50-32.6%
3 Years4.5525.873.9612.6175,459,3426.82149.89%
5 Years11.0525.873.9611.6961,982,7010.322.9%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 17 2023 11.30 -0.52 -4.4% 11.74 11.74 11.12 249,939,028
Mar 16 2023 11.82 0.11 0.94% 11.54 11.89 11.42 74,028,062
Mar 15 2023 11.71 -0.22 -1.84% 11.50 11.73 11.32 109,151,621
Mar 14 2023 11.93 -0.10 -0.83% 12.21 12.31 11.77 93,779,689
Mar 13 2023 12.03 -0.07 -0.58% 11.93 12.305 11.32 119,115,077
Mar 10 2023 12.10 -0.35 -2.81% 12.45 12.51 12.00 73,836,472
Mar 09 2023 12.45 -0.53 -4.08% 13.05 13.08 12.44 65,377,017
Mar 08 2023 12.98 0.15 1.17% 12.79 13.01 12.71 46,474,063
Mar 07 2023 12.83 -0.15 -1.16% 12.94 12.98 12.78 47,121,386
Mar 06 2023 12.98 -0.10 -0.76% 13.08 13.18 12.93 50,531,047
Mar 03 2023 13.08 0.53 4.22% 12.72 13.105 12.65 80,107,836
Mar 02 2023 12.55 0.23 1.87% 12.38 12.55 12.23 78,219,749
Mar 01 2023 12.32 0.25 2.07% 12.37 12.54 12.17 85,269,764
Feb 28 2023 12.07 0.01 0.08% 12.07 12.18 12.01 59,735,261
Feb 27 2023 12.06 0.18 1.52% 11.98 12.42 11.96 60,349,568
Feb 24 2023 11.88 -0.19 -1.57% 11.82 11.976 11.75 50,586,384
Feb 23 2023 12.07 -0.14 -1.15% 12.29 12.36 11.88 57,923,814
Feb 22 2023 12.21 0.01 0.08% 12.24 12.31 12.14 52,757,715
Feb 21 2023 12.20 -0.69 -5.35% 12.71 12.81 12.17 77,913,592
See More Historical Prices ยป