ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Ford Motor Company

Ford Motor Company (F)

10.04
-0.02
(-0.20%)
Closed April 27 4:00PM
10.0399
-0.0001
(0.00%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.45994.80062630489.5810.099.351151941519.73537344CS
40.18991.927918781739.8510.278.44061557988629.53484905CS
12-0.1201-1.1820866141710.1610.48.44061267592089.62343364CS
26-1.2401-10.993794326211.2811.528.4406920808829.8937088CS
52-2.8101-21.868482490312.8514.858.44067194924510.51785974CS
156-4.8901-32.753516409914.9316.688.44066317686911.86290582CS
2605.1299104.4786150714.9125.874.526947973512.38519571CS

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

Premium
DateCloseChangeChange %OpenHighLowVolume
174562080010.04-0.02-0.2010.0410.19.9788605879
174553440010.060.282.869.8810.099.81586979942
17454480009.780.131.359.83510.00549.71158585633
17453616009.650.181.909.53999999.729.53121100894
17452752009.47-0.16-1.669.589.639.3594110135
17449296009.630.232.459.419.699.405126551131
17448432009.4-0.05-0.539.479.61999999.2899999133726508
17447568009.45-0.26-2.689.69.639.38125381044
17446704009.710.384.079.389.819.2184555861
17444112009.330.192.089.119.359.0399999146201069
17443248009.14-0.36-3.799.19.288.88163434212
17442384009.50.819.328.53999999.53999998.4406199486125
17441520008.69-0.55-5.959.529.528.55199125842
17440656009.24-0.34-3.559.279.649274747545
17438064009.580.040.429.3159.739.2177417898
17437200009.5399999-0.61-6.0110.0110.29.53220147901
174363360010.150.212.119.8310.279.82136536257
17435472009.94-0.09-0.9010.110.179.81135373331
174346080010.030.313.199.57510.119.545139887143
17432016009.72-0.18-1.829.859.899.6199999136829914
17431152009.9-0.4-3.8810.2610.49.82228895968
174302880010.30.010.1010.2710.3510.09140364084
174294240010.290.040.3910.310.3510.1783637496
174285600010.250.252.5010.06510.2510.01102749743
174259680010-0.01-0.109.914999910.129.83121246572
174251040010.01-0.16-1.5710.0710.159.99109061202
174242400010.170.222.219.95510.289.945124657602
17423376009.950.030.309.9510.049.88102687209
17422512009.920.191.959.769.989.7498537494
17419920009.730.22.109.669.78999999.6491252692
17419056009.53-0.06-0.639.5759.959.5137634376
17418192009.59-0.1-1.039.719.719.46129891943
17417328009.69-0.27-2.719.929.969.49210041304
17416464009.960.060.619.7710.149.77167119216
17413908009.90.293.029.599.969.51150578243
17413044009.61-0.04-0.419.519.729.42136614459
17412180009.650.535.819.269.679.2157686531
17411316009.1199999-0.27-2.889.239.279.06167315563
17410452009.39-0.16-1.689.719.829.32154382838
17407860009.550.262.809.329.699.31137941607
17406996009.2899999-0.18-1.909.449.539.289999970485845
17406132009.470.050.539.469.61999999.4487886291
17405268009.420.070.759.3659.499.3188817737
17404404009.350.070.759.3059.49.2172440397
17401812009.28-0.11-1.179.389.419.2358388992
17400948009.390.050.549.339.3959.2839599035
17400084009.340.050.549.279.399.2150026996
17399220009.2899999-0.19-2.009.329.359.2362050454
17395764009.480.131.399.439.519.3953602286
17394900009.350.121.309.289.419.2471961772
17394036009.230.020.229.179.28999999.167303132
17393172009.21-0.03-0.329.219.269.1754782095
17392308009.2400.009.259.39.119999972082048
17389716009.24-0.02-0.229.339.359.18140625952
17388852009.26-0.75-7.499.499.649.26222698519
173879880010.01-0.15-1.4810.1610.3159.96123072446
173871240010.160.272.739.9410.169.90568543670
17386260009.89-0.19-1.889.7210.069.6131303484
173836680010.08-0.08-0.7910.1610.359.99103888365
173828040010.16-0.05-0.4910.2610.3910.0669525552
173819400010.210.131.2910.110.2910.0369791364
173810760010.08-0.3-2.8910.2310.239.9291236586
173802120010.380.262.5710.1110.4210.172599966

Your Recent History

Delayed Upgrade Clock