Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ford Motor Company | F | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.22 | 2.03% | 11.04 | 19:59:48 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.81 | 10.79 | 11.07 | 11.01 | 10.82 |
F Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.29 | 11.07 | 10.22 | 10.67 | 49,013,489 | 0.75 | 7.29% |
| 1 Month | 9.81 | 11.07 | 9.67 | 10.39 | 47,636,780 | 1.23 | 12.54% |
| 3 Months | 12.42 | 12.79 | 9.63 | 11.06 | 53,270,726 | -1.38 | -11.11% |
| 6 Months | 13.52 | 15.42 | 9.63 | 12.34 | 52,448,143 | -2.48 | -18.34% |
| 1 Year | 13.22 | 15.42 | 9.63 | 12.33 | 58,488,436 | -2.18 | -16.49% |
| 3 Years | 9.19 | 25.87 | 8.43 | 14.27 | 69,839,540 | 1.85 | 20.13% |
| 5 Years | 8.83 | 25.87 | 3.96 | 11.88 | 64,698,676 | 2.21 | 25.03% |
F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 11.01 | 0.19 | 1.76% | 10.81 | 11.07 | 10.79 | 48,937,127 |
| Dec 07 2023 | 10.82 | 0.13 | 1.22% | 10.71 | 10.88 | 10.68 | 40,489,664 |
| Dec 06 2023 | 10.69 | 0.09 | 0.85% | 10.75 | 10.88 | 10.6725 | 47,190,427 |
| Dec 05 2023 | 10.60 | -0.10 | -0.93% | 10.64 | 10.68 | 10.54 | 41,641,748 |
| Dec 04 2023 | 10.70 | 0.12 | 1.13% | 10.52 | 10.79 | 10.50 | 54,151,943 |
| Dec 01 2023 | 10.58 | 0.32 | 3.12% | 10.29 | 10.60 | 10.22 | 61,593,662 |
| Nov 30 2023 | 10.26 | -0.33 | -3.12% | 10.69 | 10.70 | 10.18 | 80,454,272 |
| Nov 29 2023 | 10.59 | 0.22 | 2.12% | 10.875 | 10.96 | 10.56 | 77,185,036 |
| Nov 28 2023 | 10.37 | 0.03 | 0.29% | 10.32 | 10.40 | 10.24 | 38,458,050 |
| Nov 27 2023 | 10.34 | -0.06 | -0.58% | 10.37 | 10.42 | 10.30 | 32,206,498 |
| Nov 24 2023 | 10.40 | 0.14 | 1.36% | 10.28 | 10.53 | 10.28 | 22,028,062 |
| Nov 22 2023 | 10.26 | 0.07 | 0.69% | 10.24 | 10.38 | 10.17 | 41,120,987 |
| Nov 21 2023 | 10.19 | -0.15 | -1.45% | 10.28 | 10.32 | 10.10 | 47,517,159 |
| Nov 20 2023 | 10.34 | 0.07 | 0.68% | 10.29 | 10.43 | 10.2601 | 46,970,676 |
| Nov 17 2023 | 10.27 | 0.11 | 1.08% | 10.26 | 10.3199 | 10.19 | 36,502,580 |
| Nov 16 2023 | 10.16 | -0.31 | -2.96% | 10.40 | 10.43 | 10.10 | 45,423,609 |
| Nov 15 2023 | 10.47 | 0.07 | 0.67% | 10.42 | 10.57 | 10.39 | 45,083,485 |
| Nov 14 2023 | 10.40 | 0.58 | 5.91% | 9.99 | 10.46 | 9.98 | 67,665,484 |
| Nov 13 2023 | 9.82 | -0.04 | -0.41% | 9.83 | 9.865 | 9.74 | 34,433,956 |
