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

Ford Motor (NY: F )

9.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 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 (%)
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%)
Mar 03, 2025 9.710 9.820 9.320 9.390 154,357,776 -0.16(-1.68%)
Feb 28, 2025 9.320 9.690 9.310 9.550 137,992,592 +0.26(+2.80%)
Feb 27, 2025 9.440 9.530 9.290 9.290 70,481,536 -0.18(-1.90%)
Feb 26, 2025 9.460 9.620 9.440 9.470 87,888,192 +0.05(+0.53%)
Feb 25, 2025 9.360 9.490 9.310 9.420 88,878,048 +0.07(+0.75%)
Feb 24, 2025 9.310 9.400 9.210 9.350 72,492,272 +0.07(+0.75%)
Feb 21, 2025 9.380 9.410 9.230 9.280 58,437,732 -0.11(-1.17%)
Feb 20, 2025 9.330 9.395 9.280 9.390 39,593,468 +0.05(+0.54%)
Feb 19, 2025 9.270 9.390 9.210 9.340 50,021,576 +0.05(+0.54%)
Feb 18, 2025 9.320 9.350 9.230 9.290 62,036,856 +0.11(+1.20%)
Feb 14, 2025 9.132 9.209 9.093 9.180 55,536,848 +0.13(+1.39%)
Feb 13, 2025 8.996 9.112 8.948 9.054 74,303,240 +0.12(+1.30%)
Feb 12, 2025 8.880 8.996 8.812 8.938 69,498,872 +0.02(+0.22%)
Feb 11, 2025 8.919 8.967 8.880 8.919 56,535,364 -0.03(-0.32%)
Feb 10, 2025 8.957 9.006 8.831 8.948 74,410,696 +0.00(+0.00%)
Feb 07, 2025 9.035 9.054 8.889 8.948 145,497,392 -0.02(-0.22%)
Feb 06, 2025 9.190 9.335 8.967 8.967 229,919,024 -0.73(-7.49%)
Feb 05, 2025 9.838 9.989 9.645 9.693 126,684,792 -0.15(-1.48%)
Feb 04, 2025 9.625 9.838 9.592 9.838 70,827,216 +0.26(+2.73%)
Feb 03, 2025 9.412 9.742 9.296 9.577 135,551,952 -0.18(-1.88%)
Jan 31, 2025 9.848 10.02 9.674 9.761 107,384,336 -0.08(-0.79%)
Jan 30, 2025 9.935 10.06 9.742 9.838 71,848,200 -0.05(-0.49%)
Jan 29, 2025 9.780 9.964 9.713 9.887 72,206,312 +0.13(+1.29%)
Jan 28, 2025 9.906 9.906 9.606 9.761 95,089,088 -0.29(-2.89%)
Jan 27, 2025 9.790 10.09 9.780 10.05 75,383,008 +0.25(+2.57%)
Jan 24, 2025 9.838 9.984 9.771 9.800 44,311,432 -0.04(-0.39%)
Jan 23, 2025 9.732 9.848 9.654 9.838 58,028,192 +0.13(+1.30%)
Jan 22, 2025 9.926 9.926 9.703 9.713 66,907,332 -0.39(-3.83%)
Jan 21, 2025 9.974 10.12 9.916 10.10 67,774,064 +0.24(+2.46%)
Jan 17, 2025 9.761 9.887 9.722 9.858 62,789,896 +0.16(+1.70%)
Jan 16, 2025 9.596 9.742 9.577 9.693 47,222,356 +0.06(+0.60%)
Jan 15, 2025 9.654 9.742 9.577 9.635 70,872,760 +0.16(+1.74%)
Jan 14, 2025 9.461 9.509 9.374 9.471 46,871,352 +0.07(+0.72%)
Jan 13, 2025 9.354 9.412 9.267 9.403 68,064,056 +0.06(+0.62%)
Jan 10, 2025 9.364 9.529 9.287 9.345 75,771,288 -0.09(-0.92%)
Jan 08, 2025 9.432 9.441 9.277 9.432 63,694,492 -0.02(-0.20%)
Jan 07, 2025 9.635 9.693 9.412 9.451 64,374,176 -0.15(-1.61%)
Jan 06, 2025 9.742 9.868 9.587 9.606 65,859,804 +0.04(+0.40%)
Jan 03, 2025 9.383 9.635 9.228 9.567 79,770,312 +0.22(+2.38%)
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 and Conditions.