Ford Motor Co. (F) Historical Prices & Data

Ford Motor Co.
F
(NYSE)
N/A
13.05
+0.10 (+0.73%)
in:usd•As of: Apr 25, 2024 15:59 UTC -4
Pre Market:13.01-0.03 (-0.27%)
Open
12.85
High
13.17
Low
12.64

Ford Motor Co. Historical Rates

Frequency

Daily

From Mar 26, 2024 to Apr 26, 2024

Date	High	Low	Open	Close	% Change
Apr 25, 2024	13.18	12.63	12.85	13.04	1.48%
Apr 24, 2024	13.05	12.78	12.94	12.95	0.08%
Apr 23, 2024	13.05	12.82	13.05	12.94	-0.84%
Apr 22, 2024	12.90	12.25	12.31	12.88	4.63%
Apr 19, 2024	12.23	12.02	12.02	12.14	1.00%
Apr 18, 2024	12.17	11.98	12.08	12.06	-0.17%
Apr 17, 2024	12.25	12.02	12.13	12.04	-0.78%
Apr 16, 2024	12.25	11.94	12.14	12.09	-0.41%
Apr 15, 2024	12.81	12.18	12.74	12.23	-4.00%
Apr 12, 2024	12.92	12.50	12.92	12.61	-2.40%
Apr 11, 2024	13.14	12.91	13.11	13.04	-0.53%
Apr 10, 2024	13.29	12.95	13.26	13.06	-1.51%
Apr 9, 2024	13.59	13.34	13.47	13.54	0.52%
Apr 8, 2024	13.54	13.35	13.35	13.41	0.49%
Apr 5, 2024	13.39	13.09	13.27	13.28	0.08%
Apr 4, 2024	13.95	13.17	13.90	13.21	-4.96%
Apr 3, 2024	13.68	13.23	13.25	13.65	3.02%
Apr 2, 2024	13.37	13.09	13.16	13.28	0.91%
Apr 1, 2024	13.38	13.14	13.33	13.29	-0.30%
Mar 28, 2024	13.30	13.05	13.07	13.28	1.61%
Mar 27, 2024	13.07	12.52	12.53	13.06	4.23%
Mar 26, 2024	12.96	12.43	12.96	12.44	-4.01%

Highest:13.95

Lowest:11.94

Average:12.89

Difference:0.08

% Change:0.62%

Data Vendor: Xignite Logo

Stocks