F Quote, Trading Chart, Ford Motor Company

home / stock / f / f quote

Stock Information
Company Name: Ford Motor Company
Stock Symbol: F
Market: NYSE
Menu
F F Quote F Short F News F Articles F Message Board
Get F Alerts

News, Short Squeeze, Breakout and More Instantly...
F Quote
Last:$11.85
Change Percent:0.43%
Open:$11.66
Previous Close:$11.85
High:$11.89
Low:$11.66
Volume:31,687,443
Last Trade Date Time:06/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
F Chart
Last Twenty Trading Days
Date:2024-06-17
Open:$11.66
Close:$11.85
High:$11.89
Low:$11.66
Volume:31,687,443
Date:2024-06-14
Open:$11.8
Close:$11.71
High:$11.83
Low:$11.55
Volume:49,382,087
Date:2024-06-13
Open:$12.08
Close:$11.94
High:$12.085
Low:$11.85
Volume:41,422,297
Date:2024-06-12
Open:$12.28
Close:$12.08
High:$12.37
Low:$12.03
Volume:57,116,231
Date:2024-06-11
Open:$12.32
Close:$12.11
High:$12.355
Low:$12.05
Volume:48,201,770
Date:2024-06-10
Open:$12.13
Close:$12.38
High:$12.52
Low:$12.1
Volume:68,347,159
Date:2024-06-07
Open:$12
Close:$12.15
High:$12.16
Low:$11.95
Volume:31,933,996
Date:2024-06-06
Open:$11.98
Close:$12.07
High:$12.1
Low:$11.96
Volume:28,289,872
Date:2024-06-05
Open:$12.05
Close:$12.07
High:$12.12
Low:$11.82
Volume:45,509,803
Date:2024-06-04
Open:$12.08
Close:$12.03
High:$12.13
Low:$11.96
Volume:41,533,094
Date:2024-06-03
Open:$12.25
Close:$12.19
High:$12.32
Low:$12.02
Volume:53,784,070
Date:2024-05-31
Open:$11.77
Close:$12.13
High:$12.15
Low:$11.66
Volume:57,205,750
Date:2024-05-30
Open:$11.58
Close:$11.77
High:$11.78
Low:$11.48
Volume:42,249,512
Date:2024-05-29
Open:$11.57
Close:$11.56
High:$11.65
Low:$11.5
Volume:45,759,472
Date:2024-05-28
Open:$12.11
Close:$11.68
High:$12.13
Low:$11.66
Volume:57,460,063
Date:2024-05-27
Open:$12.16
Close:$12.16
High:$12.27
Low:$12.04
Volume:40,840,448
Date:2024-05-24
Open:$12.16
Close:$12.16
High:$12.27
Low:$12.04
Volume:40,840,448
Date:2024-05-23
Open:$12.1
Close:$12.11
High:$12.22
Low:$12.01
Volume:43,590,060
Date:2024-05-22
Open:$12.06
Close:$12.03
High:$12.08
Low:$11.97
Volume:35,403,000
Date:2024-05-21
Open:$12.16
Close:$12.15
High:$12.203
Low:$12.03
Volume:32,850,977