Ford Motor Company (F-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719528000 | 23.74 | -0.03 | -0.13 | 23.7 | 23.79 | 23.6 | 34152 |
| 1719441600 | 23.77 | 0.03 | 0.13 | 23.6 | 23.77 | 23.59 | 28052 |
| 1719355200 | 23.74 | -0.02 | -0.06 | 23.67 | 23.76 | 23.48 | 67085 |
| 1719268800 | 23.755 | -0.06 | -0.25 | 23.73 | 23.82 | 23.6401 | 28426 |
| 1719009600 | 23.815 | 0.15 | 0.61 | 23.68 | 23.82 | 23.62 | 38877 |
| 1718923200 | 23.67 | -0.04 | -0.17 | 23.65 | 23.78 | 23.6025 | 25411 |
| 1718750400 | 23.71 | 0.07 | 0.30 | 23.7 | 23.755 | 23.6502 | 25362 |
| 1718664000 | 23.64 | -0.05 | -0.21 | 23.6 | 23.6673 | 23.51 | 23596 |
| 1718404800 | 23.69 | -0.01 | -0.04 | 23.73 | 23.73 | 23.5101 | 37432 |
| 1718318400 | 23.7 | 0.08 | 0.34 | 23.67 | 23.7499 | 23.531 | 24565 |
| 1718232000 | 23.62 | -0.02 | -0.08 | 23.74 | 23.82 | 23.59 | 34375 |
| 1718145600 | 23.64 | 0.06 | 0.25 | 23.58 | 23.64 | 23.49 | 27498 |
| 1718059200 | 23.5801 | -0.24 | -1.01 | 23.82 | 23.82 | 23.5301 | 31627 |
| 1717800000 | 23.82 | 0.04 | 0.17 | 23.67 | 23.82 | 23.55 | 36486 |
| 1717713600 | 23.78 | 0.03 | 0.13 | 23.7 | 23.81 | 23.6001 | 36504 |
| 1717627200 | 23.75 | -0.01 | -0.04 | 23.83 | 23.83 | 23.5259 | 26044 |
| 1717540800 | 23.76 | 0.13 | 0.55 | 23.57 | 23.84 | 23.57 | 61548 |
| 1717454400 | 23.63 | 0.3 | 1.29 | 23.56 | 23.6599 | 23.4566 | 42762 |
| 1717195200 | 23.33 | -0.02 | -0.09 | 23.44 | 23.66 | 22.93 | 326828 |
| 1717108800 | 23.35 | 0.26 | 1.13 | 23.09 | 23.4 | 23.08 | 57689 |
| 1717022400 | 23.09 | -0.35 | -1.49 | 23.34 | 23.3413 | 23.03 | 54306 |
| 1716936000 | 23.44 | -0.12 | -0.51 | 23.56 | 23.66 | 23.29 | 37706 |
| 1716590400 | 23.56 | 0.16 | 0.71 | 23.39 | 23.59 | 23.34 | 28109 |
| 1716504000 | 23.395 | -0.3 | -1.25 | 23.69 | 23.8099 | 23.32 | 62819 |
| 1716417600 | 23.69 | -0.06 | -0.25 | 23.82 | 23.8907 | 23.56 | 33265 |
| 1716331200 | 23.75 | -0.15 | -0.63 | 23.87 | 23.98 | 23.75 | 32561 |
| 1716244800 | 23.9 | -0.01 | -0.04 | 23.88 | 23.9271 | 23.7551 | 20549 |
| 1715985600 | 23.91 | 0 | 0.00 | 23.88 | 23.95 | 23.71 | 47374 |
| 1715899200 | 23.91 | -0.3 | -1.24 | 23.92 | 23.9441 | 23.87 | 24096 |
| 1715812800 | 24.21 | 0.31 | 1.30 | 24.02 | 24.25 | 24.02 | 25481 |
| 1715726400 | 23.9 | -0.13 | -0.54 | 24.01 | 24.1284 | 23.9 | 27927 |
| 1715640000 | 24.03 | 0.01 | 0.04 | 24.02 | 24.17 | 23.94 | 24325 |
| 1715380800 | 24.02 | 0.04 | 0.17 | 23.85 | 24.08 | 23.7977 | 32397 |
| 1715294400 | 23.98 | 0.03 | 0.13 | 24.05 | 24.0965 | 23.81 | 37330 |
| 1715208000 | 23.95 | -0.46 | -1.88 | 24.36 | 24.4299 | 23.87 | 65694 |
| 1715121600 | 24.41 | -0.02 | -0.08 | 24.5 | 24.59 | 24.33 | 41380 |
| 1715035200 | 24.43 | 0.15 | 0.62 | 24.28 | 24.47 | 24.28 | 29714 |
| 1714776000 | 24.28 | 0.21 | 0.87 | 24.29 | 24.35 | 24.25 | 52537 |
| 1714689600 | 24.07 | 0.06 | 0.25 | 24.01 | 24.1699 | 23.9624 | 28828 |
| 1714603200 | 24.01 | 0.01 | 0.04 | 24.06 | 24.2 | 23.86 | 35672 |
| 1714516800 | 24 | -0.22 | -0.91 | 24.18 | 24.22 | 23.93 | 65950 |
| 1714430400 | 24.22 | 0.09 | 0.37 | 24.16 | 24.3 | 24.12 | 81442 |
| 1714171200 | 24.13 | 0.12 | 0.50 | 24.08 | 24.22 | 24.04 | 125598 |
| 1714084800 | 24.01 | 0 | 0.00 | 23.76 | 24.08 | 23.645 | 78825 |
| 1713998400 | 24.01 | 0.1 | 0.42 | 23.87 | 24.22 | 23.8045 | 101393 |
| 1713912000 | 23.91 | 0.63 | 2.71 | 23.39 | 23.94 | 23.29 | 87692 |
| 1713825600 | 23.28 | 0.19 | 0.82 | 23.09 | 23.37 | 23.02 | 65182 |
| 1713566400 | 23.09 | 0.15 | 0.65 | 22.84 | 23.2 | 22.84 | 56356 |
| 1713480000 | 22.94 | 0.11 | 0.48 | 22.87 | 22.94 | 22.7639 | 88601 |
| 1713393600 | 22.83 | 0.13 | 0.57 | 22.82 | 22.95 | 22.7 | 38274 |
| 1713307200 | 22.7 | 0.07 | 0.31 | 22.52 | 22.85 | 22.4501 | 58228 |
| 1713220800 | 22.63 | -0.12 | -0.53 | 22.79 | 22.83 | 22.41 | 129477 |
| 1712961600 | 22.75 | 0.03 | 0.13 | 22.63 | 22.81 | 22.59 | 99484 |
| 1712875200 | 22.72 | -0.18 | -0.79 | 22.9 | 22.9 | 22.63 | 94611 |
| 1712788800 | 22.9 | -0.18 | -0.78 | 22.85 | 22.9999 | 22.76 | 89785 |
| 1712702400 | 23.08 | 0 | 0.00 | 23.14 | 23.15 | 23 | 76905 |
| 1712616000 | 23.08 | -0.17 | -0.73 | 23.32 | 23.32 | 22.96 | 122837 |
| 1712356800 | 23.25 | 0 | 0.00 | 23.25 | 23.35 | 23.14 | 76545 |
| 1712270400 | 23.25 | -0.06 | -0.26 | 23.45 | 23.5224 | 23.13 | 50002 |
| 1712184000 | 23.31 | 0.07 | 0.30 | 23.06 | 23.4 | 23.06 | 62944 |
| 1712097600 | 23.24 | -0.2 | -0.85 | 23.22 | 23.32 | 23.08 | 59241 |
| 1712011200 | 23.44 | 0.09 | 0.39 | 23.47 | 23.64 | 23.2 | 150902 |
| 1711665600 | 23.35 | -0.8 | -3.32 | 24.29 | 24.37 | 23.32 | 312008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
