Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ford Motor Company | F | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 13.04 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.04 |
F Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.02 | 13.18 | 12.02 | 12.86 | 69,947,954 | 1.02 | 8.49% |
| 1 Month | 13.34 | 13.95 | 11.9412 | 12.88 | 53,180,232 | -0.30 | -2.25% |
| 3 Months | 12.03 | 13.95 | 11.54 | 12.59 | 54,250,852 | 1.01 | 8.40% |
| 6 Months | 11.91 | 13.95 | 9.63 | 11.73 | 55,051,522 | 1.13 | 9.49% |
| 1 Year | 11.80 | 15.42 | 9.63 | 12.25 | 54,295,406 | 1.24 | 10.51% |
| 3 Years | 12.28 | 25.87 | 9.63 | 14.48 | 67,443,834 | 0.76 | 6.19% |
| 5 Years | 10.03 | 25.87 | 3.96 | 12.06 | 65,616,372 | 3.01 | 30.01% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 13.04 | 0.09 | 0.69% | 13.0699 | 13.0784 | 12.63 | 84,928,300 |
| Apr 24 2024 | 12.95 | 0.01 | 0.08% | 12.94 | 13.04 | 12.78 | 74,292,212 |
| Apr 23 2024 | 12.94 | 0.06 | 0.47% | 13.03 | 13.05 | 12.82 | 62,725,454 |
| Apr 22 2024 | 12.88 | 0.74 | 6.10% | 12.32 | 12.90 | 12.25 | 86,305,344 |
| Apr 19 2024 | 12.14 | 0.08 | 0.66% | 12.02 | 12.23 | 12.02 | 39,594,336 |
| Apr 18 2024 | 12.06 | 0.02 | 0.17% | 12.08 | 12.17 | 11.98 | 39,835,232 |
| Apr 17 2024 | 12.04 | -0.05 | -0.41% | 12.15 | 12.249 | 12.02 | 47,427,087 |
| Apr 16 2024 | 12.09 | -0.14 | -1.14% | 12.025 | 12.25 | 11.9412 | 53,088,325 |
| Apr 15 2024 | 12.23 | -0.38 | -3.01% | 12.73 | 12.815 | 12.18 | 59,441,855 |
| Apr 12 2024 | 12.61 | -0.43 | -3.30% | 12.92 | 12.92 | 12.50 | 52,252,293 |
| Apr 11 2024 | 13.04 | -0.02 | -0.15% | 13.11 | 13.14 | 12.91 | 38,341,091 |
| Apr 10 2024 | 13.06 | -0.48 | -3.55% | 13.26 | 13.29 | 12.95 | 51,089,370 |
| Apr 09 2024 | 13.54 | 0.13 | 0.97% | 13.47 | 13.59 | 13.34 | 35,503,825 |
| Apr 08 2024 | 13.41 | 0.13 | 0.98% | 13.345 | 13.54 | 13.345 | 29,840,859 |
| Apr 05 2024 | 13.28 | 0.07 | 0.53% | 13.26 | 13.395 | 13.09 | 45,785,787 |
| Apr 04 2024 | 13.21 | -0.44 | -3.22% | 13.86 | 13.95 | 13.17 | 67,675,421 |
| Apr 03 2024 | 13.65 | 0.37 | 2.79% | 13.23 | 13.68 | 13.23 | 57,388,523 |
| Apr 02 2024 | 13.28 | -0.01 | -0.08% | 13.16 | 13.37 | 13.16 | 40,538,816 |
| Apr 01 2024 | 13.29 | 0.01 | 0.08% | 13.34 | 13.38 | 13.14 | 35,884,241 |
| Mar 28 2024 | 13.28 | 0.22 | 1.68% | 13.05 | 13.30 | 13.05 | 61,811,280 |
| Mar 27 2024 | 13.06 | 0.62 | 4.98% | 12.53 | 13.07 | 12.52 | 53,505,507 |
| Mar 26 2024 | 12.44 | -0.46 | -3.57% | 12.96 | 12.96 | 12.43 | 67,089,634 |
