BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2158.56 only $755.50

ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,987.37
      0.30%
      US Tech 100
      20,263.60
      0.00%
      Dow Jones
      44,736.57
      0.99%
      Brent Oil
      72.92
      0.43%
      Bitcoin
      92,442.98
      -0.69%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Ford Motor Company (F-D)

      7. Ford Motor Company (F-D) Historical

      Ford Motor Company

      Ford Motor Company (F-D)

      NYSE
      25.09
      0.00
      (0.00%)
      Closed November 26 4:00PM
      Delayed by 15 minutes
      0.00
      0.00
      (0.00%)
      After Hours: -
      Delayed by 15 minutes
      PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
      10000000PR
      40000000PR
      120000000PR
      260000000PR
      520000000PR
      1560000000PR
      2600000000PR

      Empower your portfolio: Real-time discussions and actionable trading ideas.

      Premium
      DateCloseChangeChange %OpenHighLowVolume
      173257800025.09-0.06-0.2425.3625.3625.0822663
      173231880025.1500.0025.2425.2425.0716105
      173223240025.150.150.6025.0825.225.000128437
      173214600025.00010.010.0624.9925.0524.9538687
      173205960024.986-0.12-0.4925.1725.1724.9821745
      173197320025.11-0.05-0.2025.2325.2525.145517
      173171400025.160.170.6825.125.189825.0237459
      173162760024.99-0.13-0.5225.1225.1624.921649031
      173154120025.12-0.02-0.0825.2525.2525.1126197
      173145480025.14-0.07-0.2825.2125.325.1238673
      173136840025.21-0.13-0.5225.4925.5625.2153899
      173110920025.3410.090.3625.425.4625.280124435
      173102280025.250.030.1225.3525.3525.09018726
      173093640025.22-0.02-0.0825.225.2525.1117737
      173085000025.240.160.6425.1225.3125.0840760
      173076360025.080.050.2025.2325.4425.0831555
      173050080025.0300.0025.0625.2124.9820582
      173041440025.03-0.45-1.7725.2325.2824.9565353
      173032800025.48-0.05-0.1825.6825.7225.4825114
      173024160025.525-0.25-0.9525.6825.7525.500128546
      173015520025.770.180.7025.5825.7725.5630488
      172989600025.590.080.3125.6825.7725.5918470
      172980960025.510.130.5125.425.739925.429087
      172972320025.38-0.15-0.5925.5225.6525.3515941
      172963680025.5300.0025.5425.699925.4730081
      172955040025.53-0.4-1.5425.7825.912725.510123685
      172929120025.930.020.0826.0226.0225.780114744
      172920480025.91-0.13-0.5025.9926.0125.7822294
      172911840026.040.040.1526.0326.0425.8817759
      1729032000260.220.8525.7826.0625.7220680
      172894560025.780.050.1925.825.825.6112340
      172868640025.730.250.9825.5425.7325.4822623
      172860000025.48-0.03-0.1225.5825.6425.4312577
      172851360025.51-0.23-0.8925.7625.7925.4937325
      172842720025.740.291.1425.4925.7425.3724100
      172834080025.45-0.06-0.2425.4225.5825.3914475
      172808160025.51-0.24-0.9325.7725.7725.4324816
      172799520025.75-0.02-0.0825.8525.8825.7313876
      172790880025.770.060.2325.7125.7925.6315940
      172782240025.710.20.7825.6625.825.5534603
      172773600025.51-0.08-0.3125.6325.6325.5143721
      172747680025.59-0.06-0.2325.5725.6525.5323178
      172739040025.650.070.2725.7125.7325.5228356
      172730400025.58-0.03-0.1225.6425.661425.5427074
      172721760025.61-0.07-0.2725.7525.7525.3624408
      172713120025.680.030.1225.6525.6825.5816297
      172687200025.650.140.5525.6225.6525.450117418
      172678560025.510.010.0425.6225.7825.5152577
      172669920025.50.050.2025.5325.5925.4217371
      172661280025.45-0.14-0.5525.6525.6525.3234380
      172652640025.590.180.7125.5425.5925.4260476
      172626720025.410.050.2025.3425.462825.3421417
      172618080025.360.060.2425.4425.4425.3155193
      172609440025.3-0.17-0.6725.4825.52525.319912
      172600800025.4715-0.1-0.3925.5725.5725.3827687
      172592160025.570.040.1625.5325.599925.3562307
      172566240025.530.010.0425.4725.6125.3831190
      172557600025.52-0.03-0.1225.5525.5525.4539146
      172548960025.550.050.2025.5825.6425.4946085
      172540320025.500.0025.5625.6425.427037
      172505760025.5-0.02-0.0825.6225.6325.401651171
      172497120025.520.080.3125.5225.59925.558746
      172488480025.44-0.18-0.7025.6525.6725.420140065
      172479840025.620.140.5525.4825.6225.4724796
      172471200025.4801-0.11-0.4325.6325.6325.4556664

      Your Recent History

      NYSE
      F-D
      Ford Motor
      Delayed Upgrade Clock