Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Ford Motor Company | F | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
13.05 | 13.05 | 13.30 | 13.28 | 13.06 |
F Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 12.92 | 13.30 | 12.43 | 12.82 | 49,752,827 | 0.32 | 2.48% |
1 Month | 12.37 | 13.30 | 11.98 | 12.49 | 50,159,942 | 0.87 | 7.03% |
3 Months | 11.75 | 13.30 | 10.825 | 12.12 | 54,304,300 | 1.49 | 12.68% |
6 Months | 12.32 | 13.30 | 9.63 | 11.58 | 54,096,916 | 0.92 | 7.47% |
1 Year | 11.54 | 15.42 | 9.63 | 12.20 | 54,473,953 | 1.70 | 14.73% |
3 Years | 12.20 | 25.87 | 9.63 | 14.46 | 67,452,977 | 1.04 | 8.52% |
5 Years | 8.65 | 25.87 | 3.96 | 12.01 | 65,397,569 | 4.59 | 53.06% |
F 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 13.06 | 0.62 | 4.98% | 12.53 | 13.07 | 12.52 | 53,505,507 |
27 Mar 2024 | 12.44 | -0.46 | -3.57% | 12.96 | 12.96 | 12.43 | 67,089,634 |
26 Mar 2024 | 12.90 | -0.01 | -0.08% | 12.92 | 13.06 | 12.74 | 39,044,591 |
23 Mar 2024 | 12.91 | -0.01 | -0.08% | 12.88 | 12.96 | 12.85 | 33,127,730 |
22 Mar 2024 | 12.92 | 0.02 | 0.16% | 12.92 | 13.06 | 12.79 | 55,996,675 |
21 Mar 2024 | 12.90 | 0.60 | 4.88% | 12.27 | 12.92 | 12.255 | 69,109,676 |
20 Mar 2024 | 12.30 | 0.12 | 0.99% | 12.11 | 12.35 | 12.11 | 32,646,297 |
19 Mar 2024 | 12.18 | 0.12 | 1.00% | 12.14 | 12.19 | 11.98 | 36,571,366 |
16 Mar 2024 | 12.06 | -0.02 | -0.17% | 12.05 | 12.27 | 12.02 | 88,135,153 |
15 Mar 2024 | 12.08 | -0.29 | -2.34% | 12.35 | 12.37 | 12.01 | 52,448,253 |
14 Mar 2024 | 12.37 | 0.26 | 2.15% | 12.12 | 12.48 | 12.11 | 50,609,355 |
13 Mar 2024 | 12.11 | 0.00 | 0.00% | 12.17 | 12.17 | 12.03 | 31,219,198 |
12 Mar 2024 | 12.11 | -0.07 | -0.57% | 12.13 | 12.24 | 12.075 | 35,096,040 |
09 Mar 2024 | 12.18 | -0.23 | -1.85% | 12.41 | 12.515 | 12.14 | 54,634,281 |
08 Mar 2024 | 12.41 | 0.03 | 0.24% | 12.41 | 12.47 | 12.26 | 38,937,015 |
07 Mar 2024 | 12.38 | -0.20 | -1.59% | 12.57 | 12.57 | 12.33 | 48,790,625 |
06 Mar 2024 | 12.58 | -0.16 | -1.26% | 12.67 | 12.7377 | 12.50 | 47,841,501 |
05 Mar 2024 | 12.74 | 0.29 | 2.33% | 12.58 | 13.03 | 12.57 | 81,843,358 |
02 Mar 2024 | 12.45 | 0.01 | 0.08% | 12.53 | 12.64 | 12.32 | 48,743,353 |
01 Mar 2024 | 12.44 | 0.14 | 1.14% | 12.37 | 12.47 | 12.32 | 43,059,401 |
29 Feb 2024 | 12.30 | 0.30 | 2.50% | 12.02 | 12.40 | 11.955 | 51,420,604 |