F Ford Motor Company

12.44
-0.12 (-0.96%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -0.96% 12.44 19:58:34
Open Price Low Price High Price Close Price Prev Close
12.64 12.35 12.66 12.42 12.56
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5012.76512.1712.4847,666,601-0.06-0.48%
1 Month12.1512.9111.82512.3945,155,2190.292.39%
3 Months15.0115.4211.5812.9949,585,455-2.57-17.12%
6 Months11.7815.4211.2412.8354,767,4190.665.6%
1 Year11.8515.4210.9012.7059,109,7630.594.98%
3 Years6.7125.876.5414.0770,551,8525.7385.39%
5 Years9.4325.873.9611.8564,322,7133.0131.92%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 12.42 -0.14 -1.11% 12.64 12.66 12.35 62,319,738
Sep 28 2023 12.56 0.17 1.37% 12.32 12.66 12.17 49,077,476
Sep 27 2023 12.39 -0.04 -0.32% 12.53 12.53 12.25 41,606,387
Sep 26 2023 12.43 -0.15 -1.19% 12.49 12.655 12.37 41,207,315
Sep 25 2023 12.58 0.15 1.21% 12.35 12.70 12.34 41,203,911
Sep 22 2023 12.43 0.23 1.89% 12.50 12.765 12.41 65,237,914
Sep 21 2023 12.20 -0.16 -1.29% 12.24 12.35 12.16 40,102,819
Sep 20 2023 12.36 -0.20 -1.59% 12.65 12.67 12.35 37,421,876
Sep 19 2023 12.56 0.22 1.78% 12.34 12.65 12.31 40,869,448
Sep 18 2023 12.34 -0.27 -2.14% 12.50 12.52 12.25 47,395,468
Sep 15 2023 12.61 -0.01 -0.08% 12.42 12.79 12.40 63,930,704
Sep 14 2023 12.62 -0.02 -0.16% 12.63 12.70 12.41 43,347,219
Sep 13 2023 12.64 0.19 1.53% 12.69 12.91 12.63 62,490,656
Sep 12 2023 12.45 0.23 1.88% 12.23 12.59 12.22 49,468,344
Sep 11 2023 12.22 -0.08 -0.65% 12.36 12.40 12.17 34,568,273
Sep 08 2023 12.30 0.34 2.84% 11.98 12.36 11.97 49,459,975
Sep 07 2023 11.96 -0.11 -0.91% 11.95 12.05 11.90 38,856,203
Sep 06 2023 12.07 -0.02 -0.17% 12.02 12.11 11.825 41,827,370
Sep 05 2023 12.09 -0.05 -0.41% 12.10 12.18 12.035 35,190,877
Sep 01 2023 12.14 0.01 0.08% 12.15 12.27 12.04 34,686,932
Aug 31 2023 12.13 0.10 0.83% 12.13 12.27 12.09 38,781,546
Aug 30 2023 12.03 -0.02 -0.17% 12.07 12.15 12.01 30,600,217
See More Historical Prices ยป
Your Recent History
NYSE
F
Ford Motor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now