Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	10.86	10.88	10.69	10.88	68,756,904	-0.04(-0.37%)
Sep 19, 2024	11.22	11.31	10.87	10.92	52,410,692	-0.06(-0.55%)
Sep 18, 2024	10.93	11.26	10.91	10.98	55,003,508	+0.08(+0.73%)
Sep 17, 2024	10.89	11.13	10.82	10.90	52,047,244	+0.10(+0.93%)
Sep 16, 2024	10.74	10.92	10.71	10.80	34,734,252	+0.11(+1.03%)
Sep 13, 2024	10.68	10.79	10.62	10.69	35,184,852	+0.07(+0.66%)
Sep 12, 2024	10.40	10.65	10.31	10.62	43,792,464	+0.17(+1.63%)
Sep 11, 2024	10.31	10.46	10.13	10.45	55,820,200	+0.13(+1.26%)
Sep 10, 2024	10.49	10.49	10.17	10.32	62,978,164	-0.34(-3.19%)
Sep 09, 2024	10.61	10.76	10.54	10.66	39,288,796	+0.08(+0.76%)
Sep 06, 2024	10.78	10.87	10.53	10.58	47,669,916	-0.19(-1.76%)
Sep 05, 2024	11.08	11.13	10.72	10.77	50,538,528	-0.18(-1.64%)
Sep 04, 2024	10.99	11.15	10.85	10.95	47,895,244	-0.03(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.