F Quote, Trading Chart, Ford Motor Company
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-04 | 12.235 | 11.93 | 12.46 | 11.63 | 87,883,852 |
| 2021-03-03 | 12.61 | 12.17 | 12.61 | 12.14 | 79,085,008 |
| 2021-03-02 | 12.04 | 12.55 | 12.8 | 11.94 | 104,466,319 |
| 2021-03-01 | 11.87 | 11.98 | 12.08 | 11.78 | 42,438,398 |
| 2021-02-26 | 11.89 | 11.7 | 11.98 | 11.54 | 69,502,268 |
| 2021-02-25 | 12.22 | 11.76 | 12.4 | 11.72 | 74,605,165 |
| 2021-02-24 | 11.67 | 12.27 | 12.4 | 11.64 | 94,709,133 |
| 2021-02-23 | 11.59 | 11.62 | 11.65 | 11.13 | 72,414,537 |
| 2021-02-22 | 11.52 | 11.7 | 11.94 | 11.5 | 62,039,329 |
| 2021-02-19 | 11.52 | 11.58 | 11.59 | 11.46 | 48,049,209 |
| 2021-02-18 | 11.37 | 11.43 | 11.48 | 11.3 | 37,648,669 |
| 2021-02-17 | 11.61 | 11.48 | 11.61 | 11.37 | 49,510,316 |
| 2021-02-16 | 11.5 | 11.54 | 11.7 | 11.38 | 48,169,081 |
| 2021-02-15 | 11.42 | 11.45 | 11.62 | 11.37 | 44,401,187 |
| 2021-02-12 | 11.42 | 11.45 | 11.62 | 11.37 | 44,246,028 |
| 2021-02-11 | 11.66 | 11.45 | 11.74 | 11.31 | 55,577,797 |
| 2021-02-10 | 12 | 11.76 | 12.02 | 11.53 | 75,591,598 |
| 2021-02-09 | 11.54 | 11.93 | 12.04 | 11.49 | 101,640,274 |
| 2021-02-08 | 11.52 | 11.56 | 11.58 | 11.31 | 75,272,422 |
| 2021-02-05 | 11.8 | 11.51 | 11.9 | 11.3 | 112,619,847 |
Ford Motor Company Company Name:
F Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Shares of Workhorse Group Inc (NASDAQ: WKHS) are trading lower today following their meeting with the US Postal Service on Wednesday. Questions had arisen after The Ohio based Company lost the Next Generation Delivery Vehicle (NGDV) contract to Oshkosh Corp (NYSE: OSK) and...
-
Tesla (NASDAQ: TSLA) stock remained in reverse gear Thursday morning, rolling toward its third straight day of losses with the share price down 1.3% as of 11:20 a.m. EST. Why? My fellow Fool and Tesla-watcher Daniel Sparks told you the first half of the story on Wednesday: A n...
-
Sweden-based automaker Volvo Car Group announced today that it will convert to a fully electric-car brand by 2030. The automaker, owned by Chinese firm Geely Automobile Holdings (OTC: GELYY) , will accelerate production of its Recharge line that currently has five plug-in hybrid...