Ad
F Stock Quote Trading Chart Ford Motor Company
Quote | Ford Motor Company (NYSE:F)
| Last: | $12.43 |
|---|---|
| Change Percent: | -2.46% |
| Open: | $12.5 |
| Close: | $12.43 |
| High: | $12.765 |
| Low: | $12.41 |
| Volume: | 65,175,636 |
| Last Trade Date Time: | 09/22/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
F Last Five Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $12.43 | $12.5 | $12.43 | $12.765 | $12.41 | 65,175,636 | 09-22-2023 |
| $12.2 | $12.2 | $12.2 | $12.35 | $12.16 | 40,087,905 | 09-21-2023 |
| $12.36 | $12.65 | $12.36 | $12.67 | $12.35 | 37,415,679 | 09-20-2023 |
| $12.56 | $12.34 | $12.56 | $12.65 | $12.31 | 40,858,859 | 09-19-2023 |
| $12.34 | $12.5 | $12.34 | $12.52 | $12.25 | 47,389,970 | 09-18-2023 |
| $12.61 | $12.4 | $12.61 | $12.79 | $12.4 | 63,925,696 | 09-15-2023 |
| $12.62 | $12.61 | $12.62 | $12.7 | $12.41 | 43,332,363 | 09-14-2023 |
| $12.64 | $12.69 | $12.64 | $12.91 | $12.63 | 62,514,834 | 09-13-2023 |
| $12.45 | $12.23 | $12.45 | $12.59 | $12.22 | 49,455,149 | 09-12-2023 |
| $12.22 | $12.36 | $12.22 | $12.4 | $12.17 | 34,659,071 | 09-11-2023 |
| $12.3 | $11.97 | $12.3 | $12.36 | $11.97 | 49,488,527 | 09-08-2023 |
| $11.96 | $11.95 | $11.96 | $12.05 | $11.9 | 38,531,528 | 09-07-2023 |
| $12.07 | $12 | $12.07 | $12.11 | $11.825 | 41,848,129 | 09-06-2023 |
| $12.09 | $12.12 | $12.09 | $12.18 | $12.035 | 35,176,885 | 09-05-2023 |
| $12.14 | $12.16 | $12.14 | $12.27 | $12.04 | 34,716,856 | 09-04-2023 |
| $12.14 | $12.16 | $12.14 | $12.27 | $12.04 | 34,696,755 | 09-01-2023 |
| $12.13 | $12.13 | $12.13 | $12.27 | $12.09 | 38,994,481 | 08-31-2023 |
| $12.03 | $12.07 | $12.03 | $12.15 | $12.01 | 30,594,963 | 08-30-2023 |
| $12.05 | $11.95 | $12.05 | $12.06 | $11.89 | 31,951,968 | 08-29-2023 |
| $11.9 | $11.95 | $11.9 | $12.06 | $11.85 | 29,663,913 | 08-28-2023 |
Stock Information
Ford Motor Company Company Name:
F Stock Symbol:
NYSE Market:
Ad
-
Just under a month after warning against Lucid Group Inc. (NASDAQ:LCID) CEO Peter Rawlinson's salary, Elon Musk weighed in on General Motors C...
-
President Joe Biden, on Friday, extended solidarity with the workers striking against the Detroit three automakers and said that he would be joinin...
-
With a sizable lead in polls of Republican voters, former President Donald Trump is ready to sit out the second and third Republican primary debate...