F Quote, Trading Chart, Ford Motor Company
$15.28 Last:
1.13% Change Percent:
$15.3 Open:
$15.28 Previous Close:
$15.43 High:
$15.17 Low:
49,862,548 Volume:
06/11/2021 04:43:37 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
F Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-11 | 15.3 | 15.28 | 15.43 | 15.17 | 49,862,548 |
| 2021-06-10 | 15.59 | 15.11 | 15.78 | 15.08 | 77,532,157 |
| 2021-06-09 | 15.6 | 15.48 | 15.62 | 15.39 | 59,214,218 |
| 2021-06-08 | 15.76 | 15.63 | 15.8 | 15.33 | 93,294,690 |
| 2021-06-07 | 16.01 | 15.88 | 16.2 | 15.65 | 90,456,057 |
| 2021-06-04 | 16.33 | 15.97 | 16.455 | 15.795 | 151,267,974 |
| 2021-06-03 | 15.15 | 15.99 | 16.06 | 14.985 | 176,904,631 |
| 2021-06-02 | 14.9 | 14.91 | 15.02 | 14.68 | 77,294,660 |
| 2021-06-01 | 14.72 | 14.81 | 14.835 | 14.46 | 88,255,382 |
| 2021-05-31 | 15.01 | 14.53 | 15.05 | 14.41 | 152,105,344 |
| 2021-05-28 | 15.01 | 14.53 | 15.05 | 14.41 | 151,322,196 |
| 2021-05-27 | 14.38 | 14.88 | 15.05 | 14.12 | 277,056,019 |
| 2021-05-26 | 13.16 | 13.9 | 13.95 | 13.1 | 222,931,512 |
| 2021-05-25 | 13.13 | 12.81 | 13.43 | 12.8 | 111,868,832 |
| 2021-05-24 | 13.38 | 13.06 | 13.38 | 12.92 | 110,724,369 |
| 2021-05-21 | 12.7 | 13.33 | 13.47 | 12.57 | 199,140,186 |
| 2021-05-20 | 12.52 | 12.49 | 12.69 | 12.3 | 105,377,806 |
| 2021-05-19 | 12.03 | 12.11 | 12.21 | 11.85 | 69,571,518 |
| 2021-05-18 | 12.29 | 12.14 | 12.53 | 12.13 | 71,552,469 |
| 2021-05-17 | 11.82 | 12.15 | 12.18 | 11.79 | 52,001,773 |
Ford Motor Company Company Name:
F Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Some auto investors were initially unimpressed by Ford Motor Company 's (NYSE: F) reveal of its battery-electric F-150 Lightning last month. After all, if Ford is simply defending its pickup-truck turf from new entrants as the world transitions to electric vehicles, how could that b...
-
The electric vehicle (EV) revolution has begun, and there is no shortage of stocks to pick from as companies try to establish their credentials building the autos of the future. Some stocks, most notably Tesla (NASDAQ: TSLA) , have been highfliers as excitement about electri...
-
Do You Have These Top Green Energy Stocks On Your Summer Watchlist? It would not surprise me to see that green energy stocks are amongst the most active stocks today. Understandably, with the effects of climate change being more severe than ever, the green energy industry would ...