Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Ford Motor Company (F-C)
Ford Motor Company (F-C) Historical

F-C Ford Motor Company

23.69

-0.01 (-0.04%)

Jun 14 2024 - Closed

Delayed by 15 minutes

F-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	23.69	-0.01	-0.04%	23.73	23.73	23.51	37,432
Jun 13 2024	23.70	0.08	0.34%	23.67	23.75	23.53	24,565
Jun 12 2024	23.62	-0.02	-0.08%	23.74	23.82	23.59	34,375
Jun 11 2024	23.64	0.06	0.25%	23.58	23.64	23.49	27,498
Jun 10 2024	23.58	-0.24	-1.01%	23.82	23.82	23.53	31,627
Jun 07 2024	23.82	0.04	0.17%	23.67	23.82	23.55	36,486
Jun 06 2024	23.78	0.03	0.13%	23.70	23.81	23.60	36,504
Jun 05 2024	23.75	-0.01	-0.04%	23.83	23.83	23.53	26,044
Jun 04 2024	23.76	0.13	0.55%	23.57	23.84	23.57	61,548
Jun 03 2024	23.63	0.30	1.29%	23.56	23.66	23.46	42,762
May 31 2024	23.33	-0.02	-0.09%	23.44	23.66	22.93	326,828
May 30 2024	23.35	0.26	1.13%	23.09	23.40	23.08	57,689
May 29 2024	23.09	-0.35	-1.49%	23.34	23.34	23.03	54,306
May 28 2024	23.44	-0.12	-0.51%	23.56	23.66	23.29	37,706
May 24 2024	23.56	0.16	0.71%	23.39	23.59	23.34	28,109
May 23 2024	23.40	-0.30	-1.25%	23.69	23.81	23.32	62,819
May 22 2024	23.69	-0.06	-0.25%	23.82	23.89	23.56	33,265
May 21 2024	23.75	-0.15	-0.63%	23.87	23.98	23.75	32,561
May 20 2024	23.90	-0.01	-0.04%	23.88	23.93	23.76	20,549
May 17 2024	23.91	0.00	0.00%	23.88	23.95	23.71	47,374
May 16 2024	23.91	-0.30	-1.24%	23.92	23.94	23.87	24,096
May 15 2024	24.21	0.31	1.30%	24.02	24.25	24.02	25,481
May 14 2024	23.90	-0.13	-0.54%	24.01	24.13	23.90	27,927
May 13 2024	24.03	0.01	0.04%	24.02	24.17	23.94	24,325
May 10 2024	24.02	0.04	0.17%	23.85	24.08	23.80	32,397
May 09 2024	23.98	0.03	0.13%	24.05	24.10	23.81	37,330
May 08 2024	23.95	-0.46	-1.88%	24.36	24.43	23.87	65,694
May 07 2024	24.41	-0.02	-0.08%	24.50	24.59	24.33	41,380
May 06 2024	24.43	0.15	0.62%	24.28	24.47	24.28	29,714
May 03 2024	24.28	0.21	0.87%	24.29	24.35	24.25	52,537
May 02 2024	24.07	0.06	0.25%	24.01	24.17	23.96	28,828
May 01 2024	24.01	0.01	0.04%	24.06	24.20	23.86	35,672
Apr 30 2024	24.00	-0.22	-0.91%	24.18	24.22	23.93	65,950
Apr 29 2024	24.22	0.09	0.37%	24.16	24.30	24.12	81,442
Apr 26 2024	24.13	0.12	0.50%	24.08	24.22	24.04	125,598
Apr 25 2024	24.01	0.00	0.00%	23.76	24.08	23.65	78,825
Apr 24 2024	24.01	0.10	0.42%	23.87	24.22	23.80	101,393
Apr 23 2024	23.91	0.63	2.71%	23.39	23.94	23.29	87,692
Apr 22 2024	23.28	0.19	0.82%	23.09	23.37	23.02	65,182
Apr 19 2024	23.09	0.15	0.65%	22.84	23.20	22.84	56,356
Apr 18 2024	22.94	0.11	0.48%	22.87	22.94	22.76	88,601
Apr 17 2024	22.83	0.13	0.57%	22.82	22.95	22.70	38,274
Apr 16 2024	22.70	0.07	0.31%	22.52	22.85	22.45	58,228
Apr 15 2024	22.63	-0.12	-0.53%	22.79	22.83	22.41	129,477
Apr 12 2024	22.75	0.03	0.13%	22.63	22.81	22.59	99,484
Apr 11 2024	22.72	-0.18	-0.79%	22.90	22.90	22.63	94,611
Apr 10 2024	22.90	-0.18	-0.78%	22.85	23.00	22.76	89,785
Apr 09 2024	23.08	0.00	0.00%	23.14	23.15	23.00	76,905
Apr 08 2024	23.08	-0.17	-0.73%	23.32	23.32	22.96	122,837
Apr 05 2024	23.25	0.00	0.00%	23.25	23.35	23.14	76,545
Apr 04 2024	23.25	-0.06	-0.26%	23.45	23.52	23.13	50,002
Apr 03 2024	23.31	0.07	0.30%	23.06	23.40	23.06	62,944
Apr 02 2024	23.24	-0.20	-0.85%	23.22	23.32	23.08	59,241
Apr 01 2024	23.44	0.09	0.39%	23.47	23.64	23.20	150,902
Mar 28 2024	23.35	-0.80	-3.32%	24.29	24.37	23.32	312,008
Mar 27 2024	24.15	0.00	0.00%	24.15	24.28	24.10	40,893
Mar 26 2024	24.15	0.00	0.00%	24.25	24.30	24.15	46,556
Mar 25 2024	24.15	-0.22	-0.90%	24.33	24.37	24.05	43,174
Mar 22 2024	24.37	-0.19	-0.77%	24.50	24.50	24.30	51,478
Mar 21 2024	24.56	0.06	0.24%	24.55	24.66	24.41	56,706
Mar 20 2024	24.50	0.05	0.20%	24.45	24.54	24.27	145,318
Mar 19 2024	24.45	0.04	0.16%	24.34	24.45	24.34	58,491
Mar 18 2024	24.41	0.01	0.04%	24.50	24.50	24.36	37,720

Fidelity US High Dividen...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions