12.27 -0.12(-0.93%)05/17/2024
Ford Motor Co. (F)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-05-1712.3712.3812.2512.27-0.12-0.9720,058,479
2024-05-1612.2712.4812.2612.390.080.6536,333,284
2024-05-1512.4912.5612.1812.31-0.13-1.0547,606,390
2024-05-1412.4412.6412.3612.440.120.9736,783,966
2024-05-1312.0512.4512.0512.320.332.7255,387,802
2024-05-1012.1512.1711.9111.99-0.15-1.1951,447,811
2024-05-0912.1412.2112.0612.14-0.02-0.1220,058,479
2024-05-0812.0812.2512.0212.15-0.02-0.1236,333,284
2024-05-0712.4012.4512.0912.17-0.33-2.6447,606,390
2024-05-0612.5412.6212.4612.500.060.4836,783,966
2024-05-0312.6412.7612.3912.44-0.04-0.3555,387,802
2024-05-0212.4012.5512.3612.480.272.1751,447,811
2024-05-0112.1612.4312.1612.220.060.5026,294,383
2024-04-3012.6012.6012.1312.15-0.59-4.6435,513,291
2024-04-2912.8112.8412.5512.75-0.04-0.2742,438,735
2024-04-2612.7613.0212.6112.78-0.28-2.1426,767,523
2024-04-2512.8513.1812.6313.060.151.1238,964,194
2024-04-2412.9412.9812.7812.92-0.03-0.1942,488,180
2024-04-2313.0513.0512.8212.940.060.4341,157,680
2024-04-2212.3112.9012.2612.890.756.1464,882,959
2024-04-1912.0212.2312.0212.140.080.6645,681,989
2024-04-1812.0812.1711.9812.060.010.0853,239,952
2024-04-1712.1412.2512.0212.05-0.04-0.3379,483,043



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week11.99
from 2024-05-10
0.28 2.29%
11.91
on 2024-05-10
0.35 2.96%
12.64
on 2024-05-14
-0.38 (-2.97%)
12.2833
1-Month12.05
from 2024-04-17
0.22 1.78%
11.91
on 2024-05-10
0.35 2.96%
13.18
on 2024-04-25
-0.91 (-6.91%)
12.411112
3-Month12.26
from 2024-02-20
0.01 0.04%
11.91
on 2024-05-10
0.35 2.96%
13.95
on 2024-04-04
-1.69 (-12.08%)
12.5429331
6-Month10.27
from 2023-11-17
2.00 19.43%
10.10
on 2023-11-21
2.17 21.44%
13.95
on 2024-04-04
-1.69 (-12.08%)
12.0562603
52-Week11.20
from 2023-05-17
1.07 9.51%
9.63
on 2023-10-31
2.64 27.36%
15.42
on 2023-07-05
-3.16 (-20.46%)
12.181271224
2-Year
3-Year
5-Year
10-Year
20-Year
All Time