Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY:F)

10.38 +0.16 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.18 10.46 10.12 10.38 152,235,232 +0.16(+1.57%)
May 29, 2025 10.21 10.28 10.11 10.22 101,651,064 +0.05(+0.49%)
May 28, 2025 10.32 10.34 10.15 10.17 101,987,656 -0.14(-1.36%)
May 27, 2025 10.45 10.49 10.21 10.31 89,044,488 -0.05(-0.48%)
May 23, 2025 10.30 10.41 10.29 10.36 80,519,056 -0.08(-0.77%)
May 22, 2025 10.48 10.50 10.34 10.44 94,071,800 -0.04(-0.38%)
May 21, 2025 10.66 10.69 10.45 10.48 89,077,416 -0.24(-2.24%)
May 20, 2025 10.79 10.84 10.66 10.72 61,039,552 -0.03(-0.28%)
May 19, 2025 10.69 10.79 10.63 10.75 60,166,156 -0.05(-0.46%)
May 16, 2025 10.77 10.81 10.64 10.80 64,913,080 +0.05(+0.47%)
May 15, 2025 10.59 10.78 10.55 10.75 71,059,008 +0.10(+0.94%)
May 14, 2025 10.57 10.70 10.48 10.65 84,416,624 +0.05(+0.47%)
May 13, 2025 10.60 10.63 10.42 10.60 83,621,776 +0.05(+0.47%)
May 12, 2025 10.56 10.73 10.48 10.55 102,018,304 +0.12(+1.15%)
May 09, 2025 10.36 10.49 10.35 10.43 76,350,752 +0.15(+1.46%)
May 08, 2025 10.34 10.46 10.26 10.28 107,116,608 +0.00(+0.00%)
May 07, 2025 10.46 10.51 10.12 10.28 116,916,472 -0.16(-1.53%)
May 06, 2025 10.09 10.62 10.05 10.44 131,792,880 +0.27(+2.65%)
May 05, 2025 10.23 10.24 10.10 10.17 105,613,656 -0.11(-1.07%)
May 02, 2025 10.30 10.39 10.21 10.28 82,228,664 +0.10(+0.98%)
May 01, 2025 10.14 10.32 10.02 10.18 126,521,792 +0.17(+1.70%)
Apr 30, 2025 10.11 10.13 9.860 10.01 136,362,080 -0.14(-1.38%)
Apr 29, 2025 10.07 10.19 9.925 10.15 141,949,760 +0.13(+1.30%)
Apr 28, 2025 10.06 10.18 9.970 10.02 76,993,768 -0.02(-0.20%)
Apr 25, 2025 10.05 10.10 9.970 10.04 88,682,672 -0.02(-0.20%)
Apr 24, 2025 9.870 10.09 9.815 10.06 87,008,736 +0.28(+2.86%)
Apr 23, 2025 9.840 10.01 9.710 9.780 158,629,456 +0.13(+1.35%)
Apr 22, 2025 9.550 9.720 9.530 9.650 121,325,440 +0.18(+1.90%)
Apr 21, 2025 9.580 9.630 9.350 9.470 94,119,744 -0.16(-1.66%)
Apr 17, 2025 9.410 9.690 9.405 9.630 129,204,576 +0.23(+2.45%)
Apr 16, 2025 9.470 9.620 9.290 9.400 133,743,472 -0.05(-0.53%)
Apr 15, 2025 9.610 9.630 9.380 9.450 125,430,488 -0.26(-2.68%)
Apr 14, 2025 9.380 9.810 9.200 9.710 189,917,808 +0.38(+4.07%)
Apr 11, 2025 9.110 9.350 9.040 9.330 146,259,216 +0.19(+2.08%)
Apr 10, 2025 9.100 9.280 8.880 9.140 163,448,144 -0.36(-3.79%)
Apr 09, 2025 8.500 9.540 8.441 9.500 199,547,168 +0.81(+9.32%)
Apr 08, 2025 9.520 9.520 8.550 8.690 199,192,832 -0.55(-5.95%)
Apr 07, 2025 9.270 9.570 9.000 9.240 274,708,000 -0.34(-3.55%)
Apr 04, 2025 9.310 9.730 9.200 9.580 177,499,696 +0.04(+0.42%)
Apr 03, 2025 9.995 10.20 9.530 9.540 220,207,776 -0.61(-6.01%)
Apr 02, 2025 9.835 10.27 9.820 10.15 136,666,080 +0.21(+2.11%)
Apr 01, 2025 10.10 10.17 9.810 9.940 135,380,880 -0.09(-0.90%)
Mar 31, 2025 9.570 10.11 9.545 10.03 139,945,584 +0.31(+3.19%)
Mar 28, 2025 9.840 9.890 9.620 9.720 136,868,384 -0.18(-1.82%)
Mar 27, 2025 10.26 10.40 9.820 9.900 228,906,224 -0.40(-3.88%)
Mar 26, 2025 10.27 10.35 10.09 10.30 140,823,568 +0.01(+0.10%)
Mar 25, 2025 10.30 10.35 10.17 10.29 83,642,488 +0.04(+0.39%)
Mar 24, 2025 10.04 10.25 10.01 10.25 102,805,600 +0.25(+2.50%)
Mar 21, 2025 9.910 10.12 9.830 10.00 240,639,568 -0.01(-0.10%)
Mar 20, 2025 10.07 10.15 9.990 10.01 109,067,984 -0.16(-1.57%)
Mar 19, 2025 9.960 10.28 9.945 10.17 124,681,944 +0.22(+2.21%)
Mar 18, 2025 9.950 10.04 9.880 9.950 102,718,736 +0.03(+0.30%)
Mar 17, 2025 9.740 9.980 9.740 9.920 98,573,856 +0.19(+1.95%)
Mar 14, 2025 9.660 9.790 9.640 9.730 91,313,768 +0.20(+2.10%)
Mar 13, 2025 9.570 9.950 9.500 9.530 137,698,800 -0.06(-0.63%)
Mar 12, 2025 9.700 9.710 9.460 9.590 129,952,120 -0.10(-1.03%)
Mar 11, 2025 9.920 9.960 9.490 9.690 210,077,712 -0.27(-2.71%)
Mar 10, 2025 9.770 10.14 9.770 9.960 167,142,208 +0.06(+0.61%)
Mar 07, 2025 9.540 9.960 9.510 9.900 150,644,992 +0.29(+3.02%)
Mar 06, 2025 9.515 9.720 9.420 9.610 136,606,864 -0.04(-0.41%)
Mar 05, 2025 9.260 9.670 9.200 9.650 157,659,616 +0.53(+5.81%)
Mar 04, 2025 9.230 9.270 9.060 9.120 167,266,512 -0.27(-2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.