ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Ford Motor Company

Ford Motor Company (F)

10.88
-0.04
(-0.37%)
Closed September 20 4:00PM
10.88
0.00
( 0.00% )
Pre Market: 7:10AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.141.3035381750510.7411.25510.695141559910.90274817CS
4-0.41-3.631532329511.2911.3710.134740021110.84166223CS
12-1.65-13.1683958512.5314.859.495936137611.48149486CS
26-2.04-15.789473684212.9214.859.495332516311.9422559CS
52-1.47-11.902834008112.3514.859.495356855111.75337828CS
156-2.44-18.318318318313.3225.879.496470807814.2938893CS
2601.7519.16757940859.1325.873.966692407912.12954285CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
172687200010.88-0.04-0.3710.8610.8810.6968734302
172678560010.92-0.06-0.5511.1911.3110.86552400617
172669920010.980.080.7310.9211.25510.91554995524
172661280010.90.10.9310.8911.13510.8251994771
172652640010.80.111.0310.7410.9210.7134722321
172626720010.690.070.6610.6810.7910.62535052029
172618080010.620.171.6310.410.649710.3143740209
172609440010.450.131.2610.3210.4610.1355810870
172600800010.32-0.34-3.1910.4910.4910.1762957543
172592160010.660.080.7610.6110.7610.53539267048
172566240010.58-0.19-1.7610.810.8710.5347572095
172557600010.77-0.18-1.6411.0711.13510.7250512313
172548960010.95-0.03-0.2711.0111.15510.8547892335
172540320010.98-0.21-1.8811.0811.1410.9449564133
172505760011.190.080.7211.211.2311.05544954149
172497120011.110.070.6311.0211.210.9944964366
172488480011.04-0.1-0.9011.111.18510.9835410218
172479840011.140.030.2711.1211.2210.9944816980
172471200011.11-0.16-1.4211.2911.3711.0753159730
172445280011.270.353.2110.9811.2810.9464519400
172436640010.920.070.6510.8511.0110.8450838790
172428000010.850.171.5910.8410.9710.7548898301
172419360010.68-0.04-0.3710.710.7910.6132532182
172410720010.720.212.0010.5610.7510.5441025237
172384800010.510.050.4810.410.51510.3734222042
172376160010.460.282.7510.3610.510.3641537937
172367520010.180.040.3910.1610.2410.0536987192
172358880010.140.282.849.9210.159.7744648158
17235024009.86-0.24-2.3810.1110.119.8456026705
172324320010.1-0.03-0.3010.0810.179.9748830565
172315680010.130.363.689.810.259.872852018
17230704009.77-0.01-0.109.86999999.989.7569374580
17229840009.780.070.729.78999999.869.675113548727
17228976009.71-0.32-3.199.569.99.49115289847
172263840010.03-0.66-6.1710.5510.5510110670099
172255200010.69-0.13-1.2010.8610.9210.60560433797
172246560010.82-0.02-0.1810.8611.0110.7275356093
172237920010.84-0.17-1.5411.0411.1110.7869201339
172229280011.01-0.18-1.6111.1811.1810.891726237
172203360011.190.030.2711.2111.3611.0579496411
172194720011.16-2.51-18.3611.811.9811.15259234756
172186080013.67-0.16-1.1613.7813.87513.5981151506
172177440013.83-0.29-2.0514.0614.0713.5785750742
172168800014.120.141.0014.0614.1813.7959056334
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

Your Recent History

Delayed Upgrade Clock