| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ford Motor Company | F | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.11 | 0.71% | 15.61 | 08:23:53 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 15.50 |
F Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.68 | 16.04 | 15.13 | 15.43 | 73,652,342 | -0.07 | -0.45% |
| 1 Month | 11.26 | 16.15 | 11.14 | 14.15 | 70,550,556 | 4.35 | 38.63% |
| 3 Months | 12.66 | 16.15 | 10.61 | 12.98 | 61,416,905 | 2.95 | 23.3% |
| 6 Months | 18.14 | 18.48 | 10.61 | 14.70 | 67,683,580 | -2.53 | -13.95% |
| 1 Year | 13.84 | 25.87 | 10.61 | 17.01 | 80,044,556 | 1.77 | 12.79% |
| 3 Years | 9.39 | 25.87 | 3.96 | 11.93 | 72,534,878 | 6.22 | 66.24% |
| 5 Years | 10.79 | 25.87 | 3.96 | 11.51 | 58,702,882 | 4.82 | 44.67% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10 2022 | 15.50 | 0.31 | 2.04% | 15.47 | 15.58 | 15.23 | 71,543,084 |
| Aug 09 2022 | 15.19 | -0.59 | -3.74% | 15.66 | 15.70 | 15.15 | 67,587,159 |
| Aug 08 2022 | 15.78 | 0.48 | 3.14% | 15.57 | 16.04 | 15.55 | 76,020,290 |
| Aug 05 2022 | 15.30 | -0.07 | -0.46% | 15.23 | 15.47 | 15.13 | 68,194,184 |
| Aug 04 2022 | 15.37 | -0.32 | -2.04% | 15.68 | 15.68 | 15.31 | 84,916,992 |
| Aug 03 2022 | 15.69 | 0.53 | 3.5% | 15.49 | 16.15 | 15.46 | 95,875,726 |
| Aug 02 2022 | 15.16 | -0.18 | -1.17% | 15.20 | 15.45 | 15.12 | 74,552,464 |
| Aug 01 2022 | 15.34 | 0.65 | 4.42% | 14.66 | 15.43 | 14.55 | 109,369,016 |
| Jul 29 2022 | 14.69 | 0.69 | 4.93% | 14.11 | 14.785 | 14.005 | 94,467,882 |
| Jul 28 2022 | 14.00 | 0.81 | 6.14% | 13.94 | 14.09 | 13.38 | 143,947,924 |
| Jul 27 2022 | 13.19 | 0.65 | 5.18% | 12.75 | 13.19 | 12.63 | 64,074,220 |
| Jul 26 2022 | 12.54 | -0.30 | -2.34% | 12.68 | 12.76 | 12.46 | 52,594,880 |
| Jul 25 2022 | 12.84 | 0.02 | 0.16% | 12.85 | 12.99 | 12.60 | 36,769,521 |
| Jul 22 2022 | 12.82 | -0.18 | -1.38% | 13.09 | 13.14 | 12.72 | 46,645,043 |
| Jul 21 2022 | 13.00 | 0.27 | 2.12% | 12.90 | 13.00 | 12.63 | 66,896,313 |
| Jul 20 2022 | 12.73 | 0.14 | 1.11% | 12.59 | 12.82 | 12.51 | 51,862,616 |
| Jul 19 2022 | 12.59 | 0.63 | 5.27% | 12.21 | 12.69 | 12.21 | 62,574,658 |
| Jul 18 2022 | 11.96 | 0.08 | 0.67% | 12.15 | 12.25 | 11.90 | 45,815,901 |
| Jul 15 2022 | 11.88 | 0.49 | 4.3% | 11.56 | 11.90 | 11.49 | 49,210,335 |
| Jul 14 2022 | 11.39 | -0.12 | -1.04% | 11.26 | 11.40 | 11.14 | 48,092,910 |
| Jul 13 2022 | 11.51 | -0.05 | -0.43% | 11.31 | 11.58 | 11.17 | 48,230,492 |
| Jul 12 2022 | 11.56 | 0.27 | 2.39% | 11.28 | 11.72 | 11.27 | 58,376,241 |
| Jul 11 2022 | 11.29 | -0.33 | -2.84% | 11.57 | 11.66 | 11.27 | 48,854,957 |