| 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 Week | 11.93 | 12.31 | 11.12 | 11.65 | 129,202,695 | -0.56 | -4.69% |
| 1 Month | 12.71 | 13.18 | 11.12 | 12.14 | 80,616,249 | -1.34 | -10.54% |
| 3 Months | 11.28 | 14.60 | 10.90 | 12.57 | 68,783,171 | 0.09 | 0.8% |
| 6 Months | 14.09 | 14.666 | 10.90 | 12.64 | 65,070,387 | -2.72 | -19.3% |
| 1 Year | 16.87 | 17.80 | 10.61 | 13.41 | 63,768,388 | -5.50 | -32.6% |
| 3 Years | 4.55 | 25.87 | 3.96 | 12.61 | 75,459,342 | 6.82 | 149.89% |
| 5 Years | 11.05 | 25.87 | 3.96 | 11.69 | 61,982,701 | 0.32 | 2.9% |
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
