ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

F Ford Motor Company

13.24
0.18 (1.38%)
After Hours
Last Updated: 08:31:37
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Ford Motor Company F NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.18 1.38% 13.24 08:31:37
Open Price Low Price High Price Close Price Previous Close
13.05 13.05 13.30 13.28 13.06
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9213.3012.4312.8249,752,8270.322.48%
1 Month12.3713.3011.9812.4950,159,9420.877.03%
3 Months11.7513.3010.82512.1254,304,3001.4912.68%
6 Months12.3213.309.6311.5854,096,9160.927.47%
1 Year11.5415.429.6312.2054,473,9531.7014.73%
3 Years12.2025.879.6314.4667,452,9771.048.52%
5 Years8.6525.873.9612.0165,397,5694.5953.06%

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

Your Recent History

Delayed Upgrade Clock