Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

F-D Ford Motor Company

25.05

-0.05 (-0.20%)

Jun 14 2024 - Closed

Delayed by 15 minutes

F-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	25.05	-0.05	-0.20%	25.17	25.21	25.05	10,943
Jun 13 2024	25.10	0.13	0.52%	25.11	25.27	24.90	16,396
Jun 12 2024	24.97	-0.10	-0.40%	25.14	25.19	24.97	47,237
Jun 11 2024	25.07	-0.04	-0.16%	25.25	25.25	24.97	34,227
Jun 10 2024	25.11	-0.23	-0.91%	25.38	25.39	25.10	26,250
Jun 07 2024	25.34	0.00	0.00%	25.18	25.38	25.18	21,485
Jun 06 2024	25.34	0.19	0.76%	25.12	25.35	25.10	19,614
Jun 05 2024	25.15	-0.11	-0.44%	25.28	25.40	25.13	47,968
Jun 04 2024	25.26	-0.06	-0.24%	25.32	25.39	25.21	41,518
Jun 03 2024	25.32	0.12	0.48%	25.16	25.45	25.16	36,646
May 31 2024	25.20	0.65	2.65%	24.62	25.37	24.54	203,985
May 30 2024	24.55	-0.01	-0.04%	24.22	24.67	24.22	36,809
May 29 2024	24.56	-0.10	-0.41%	24.63	24.66	24.42	55,702
May 28 2024	24.66	0.01	0.04%	24.65	24.75	24.65	48,606
May 24 2024	24.65	0.05	0.20%	24.80	24.81	24.64	26,027
May 23 2024	24.60	-0.17	-0.69%	24.89	24.89	24.60	78,841
May 22 2024	24.77	-0.08	-0.32%	24.88	24.91	24.76	49,318
May 21 2024	24.85	0.05	0.20%	24.88	24.99	24.81	43,831
May 20 2024	24.80	-0.15	-0.60%	24.95	24.95	24.71	270,920
May 17 2024	24.95	0.03	0.12%	24.95	25.00	24.82	30,128
May 16 2024	24.92	-0.02	-0.07%	25.05	25.10	24.92	38,811
May 15 2024	24.94	0.30	1.21%	24.97	25.02	24.70	43,378
May 14 2024	24.64	-0.09	-0.37%	24.72	24.91	24.64	27,757
May 13 2024	24.73	0.03	0.12%	24.79	24.84	24.62	22,486
May 10 2024	24.70	0.03	0.12%	24.61	24.79	24.60	23,060
May 09 2024	24.67	-0.08	-0.32%	24.63	24.89	24.55	34,105
May 08 2024	24.75	-0.11	-0.44%	24.84	24.87	24.41	41,865
May 07 2024	24.86	-0.30	-1.20%	25.19	25.22	24.77	62,920
May 06 2024	25.16	0.04	0.16%	25.12	25.20	25.01	52,181
May 03 2024	25.12	0.21	0.84%	25.10	25.25	25.03	10,587
May 02 2024	24.91	0.26	1.05%	24.79	25.04	24.76	21,213
May 01 2024	24.65	0.15	0.61%	24.59	24.75	24.51	26,309
Apr 30 2024	24.50	-0.46	-1.84%	24.99	25.01	24.50	32,645
Apr 29 2024	24.96	-0.26	-1.03%	25.17	25.17	24.89	23,560
Apr 26 2024	25.22	-0.17	-0.67%	25.41	25.50	25.18	35,795
Apr 25 2024	25.39	0.23	0.91%	24.80	25.46	24.67	65,648
Apr 24 2024	25.16	-0.06	-0.24%	25.15	25.34	25.00	25,250
Apr 23 2024	25.22	0.49	1.98%	24.81	25.28	24.81	38,736
Apr 22 2024	24.73	-0.01	-0.04%	24.70	24.97	24.70	27,014
Apr 19 2024	24.74	0.07	0.28%	24.66	24.80	24.55	30,818
Apr 18 2024	24.67	0.02	0.08%	24.80	24.80	24.20	31,299
Apr 17 2024	24.65	0.25	1.02%	24.65	24.68	24.50	27,936
Apr 16 2024	24.40	-0.17	-0.69%	24.45	24.71	24.32	229,556
Apr 15 2024	24.57	-0.28	-1.13%	24.92	24.92	24.26	65,100
Apr 12 2024	24.85	0.03	0.12%	24.90	25.00	24.63	39,334
Apr 11 2024	24.82	0.02	0.08%	24.88	24.90	24.62	55,990
Apr 10 2024	24.80	-0.15	-0.60%	24.81	24.99	24.75	77,515
Apr 09 2024	24.95	-0.09	-0.36%	25.11	25.17	24.95	28,293
Apr 08 2024	25.04	-0.04	-0.16%	25.16	25.21	24.99	17,941
Apr 05 2024	25.08	0.02	0.08%	25.11	25.36	25.08	22,167
Apr 04 2024	25.06	0.01	0.04%	25.18	25.35	25.01	46,090
Apr 03 2024	25.05	0.11	0.44%	24.91	25.11	24.82	42,782
Apr 02 2024	24.94	-0.16	-0.64%	24.92	25.07	24.85	81,771
Apr 01 2024	25.10	0.26	1.05%	24.94	25.20	24.85	104,635
Mar 28 2024	24.84	-0.88	-3.42%	25.66	25.78	24.77	221,802
Mar 27 2024	25.72	-0.02	-0.08%	25.80	25.80	25.50	44,950
Mar 26 2024	25.74	-0.02	-0.08%	25.75	25.80	25.62	58,766
Mar 25 2024	25.76	-0.14	-0.54%	25.99	25.99	25.63	36,394
Mar 22 2024	25.90	-0.10	-0.38%	26.13	26.13	25.78	48,148
Mar 21 2024	26.00	0.05	0.19%	26.00	26.19	25.86	110,557
Mar 20 2024	25.95	0.40	1.55%	25.68	26.14	25.50	226,382
Mar 19 2024	25.56	0.11	0.45%	25.44	25.60	25.39	208,463
Mar 18 2024	25.44	0.18	0.71%	25.37	25.44	25.26	29,669

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