ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Ford Motor Company

Ford Motor Company (F)

10.01
-0.16
(-1.57%)
Closed March 20 4:00PM
10.01
0.00
(0.00%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.4354.543080939959.57510.289.51109538759.85371948CS
40.687.288317256169.3310.289.061189142309.62439962CS
120.010.11010.459.06896014629.69934842CS
26-0.85-7.8268876611410.8611.529.067026932710.11401303CS
52-2.26-18.418907905512.2714.859.066155824510.93447596CS
156-6.86-40.663900414916.8717.89.066009234812.19239509CS
2605.461204.5525.873.966865299712.24071234CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
174251040010.01-0.16-1.5710.0710.159.99109061202
174242400010.170.222.219.95510.289.945124657602
17423376009.950.030.309.9510.049.88102687209
17422512009.920.191.959.769.989.7498537494
17419920009.730.22.109.669.78999999.6491252692
17419056009.53-0.06-0.639.5759.959.5137634376
17418192009.59-0.1-1.039.719.719.46129892404
17417328009.69-0.27-2.719.929.969.49209958143
17416464009.960.060.619.7710.149.77167117716
17413908009.90.293.029.599.969.51147640505
17413044009.61-0.04-0.419.519.729.42133961625
17412180009.650.535.819.269.679.2157686531
17411316009.1199999-0.27-2.889.239.279.06167315563
17410452009.39-0.16-1.689.719.829.32154382838
17407860009.550.262.809.329.699.31137941607
17406996009.2899999-0.18-1.909.449.539.289999970485845
17406132009.470.050.539.469.61999999.4487886291
17405268009.420.070.759.3659.499.3188817737
17404404009.350.070.759.3059.49.2172440397
17401812009.28-0.11-1.179.389.419.2358388993
17400948009.390.050.549.339.3959.2839599035
17400084009.340.050.549.279.399.2150032351
17399220009.2899999-0.19-2.009.329.359.2362050454
17395764009.480.131.399.439.519.3953602286
17394900009.350.121.309.289.419.2471961772
17394036009.230.020.229.179.28999999.167303132
17393172009.21-0.03-0.329.219.269.1754782095
17392308009.2400.009.259.39.119999972082048
17389716009.24-0.02-0.229.339.359.18135742731
17388852009.26-0.75-7.499.499.649.26222698619
173879880010.01-0.15-1.4810.1610.3159.96123072446
173871240010.160.272.739.9410.169.90568546508
17386260009.89-0.19-1.889.7210.069.6117684626
173836680010.08-0.08-0.7910.1610.359.99103922083
173828040010.16-0.05-0.4910.2610.3910.0669545467
173819400010.210.131.2910.110.2910.0369791364
173810760010.08-0.3-2.8910.2310.239.9291236586
173802120010.380.262.5710.1110.4210.172599966
173776200010.120.090.9010.1510.3110.0942331945
173767560010.0300.0010.0310.0310.030
173758920010.03-0.4-3.8410.2510.2510.0259081153
173750280010.430.252.4610.31410.4510.2465579788
173715720010.180.171.7010.0810.2110.0460721171
173707080010.010.060.609.9110.069.8945733146
17369844009.950.171.749.9710.069.8968634562
17368980009.780.070.729.779.829.6845395315
17368116009.710.060.629.659.729.5765928796
17365524009.65-0.09-0.929.659.849.5973272672
17363796009.74-0.02-0.209.79.759.5861481248
17362932009.76-0.16-1.619.959910.019.7262342487
17362068009.920.040.4010.0610.199.961485916
17359476009.880.232.389.699.959.5376180303
17358612009.65-0.25-2.539.939.9559.63566933769
17356884009.90.020.209.9110.019.8453946672
17356020009.88-0.15-1.509.91019.959.8246018985
173534280010.03-0.04-0.4010.0210.29.9952143509
173525640010.070.050.501010.129.9835929818
173507784010.020.121.219.8910.069.8929103545
17349972009.90.020.209.889.929.7549537633