Ford Motor Co. (F) Historical Prices & Data

Ford Motor Co.
F
(NYSE)
Closed
10.70
+0.10 (+0.90%)
in:usd•As of: Dec 06, 2023 15:59 UTC -5
After Market:10.68-0.01 (-0.14%)
Open
10.75
High
10.88
Low
10.68

Ford Motor Co. Historical Rates

Frequency

Daily

From Nov 6, 2023 to Dec 6, 2023

Date	High	Low	Open	Close	% Change
Dec 6, 2023	10.88	10.67	10.75	10.69	-0.56%
Dec 5, 2023	10.68	10.54	10.64	10.60	-0.38%
Dec 4, 2023	10.79	10.50	10.52	10.70	1.71%
Dec 1, 2023	10.60	10.22	10.29	10.58	2.82%
Nov 30, 2023	10.70	10.18	10.68	10.26	-3.93%
Nov 29, 2023	10.96	10.56	10.88	10.59	-2.62%
Nov 28, 2023	10.40	10.24	10.33	10.37	0.39%
Nov 27, 2023	10.42	10.30	10.37	10.34	-0.29%
Nov 24, 2023	10.53	10.28	10.28	10.40	1.17%
Nov 22, 2023	10.38	10.17	10.24	10.26	0.20%
Nov 21, 2023	10.32	10.10	10.28	10.19	-0.88%
Nov 20, 2023	10.43	10.26	10.29	10.34	0.49%
Nov 17, 2023	10.32	10.19	10.26	10.27	0.10%
Nov 16, 2023	10.43	10.10	10.40	10.16	-2.31%
Nov 15, 2023	10.57	10.39	10.41	10.47	0.58%
Nov 14, 2023	10.46	9.98	9.99	10.40	4.10%
Nov 13, 2023	9.87	9.74	9.83	9.82	-0.10%
Nov 10, 2023	9.87	9.67	9.81	9.86	0.51%
Nov 9, 2023	10.07	9.69	10.04	9.70	-3.39%
Nov 8, 2023	10.21	10.03	10.19	10.05	-1.37%
Nov 7, 2023	10.29	10.05	10.25	10.17	-0.78%
Nov 6, 2023	10.60	10.24	10.56	10.31	-2.37%

Highest:10.96

Lowest:9.67

Average:10.30

Difference:0.13

% Change:1.23%

Data Vendor: Xignite Logo

Stocks