Ford Motor Company (F) NYSE

12.03

+0.105(+0.88%)

Updated at October 20 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.7411.9211.9212.0111.72107.48M
October 16, 202511.7411.7511.7511.7911.64104.37M
October 15, 202511.6811.7611.7611.7811.6488.88M
October 14, 202511.3811.6511.6511.7611.3489.07M
October 13, 202511.4911.5411.5411.6311.4673.94M
October 10, 202511.5511.4111.4111.5911.3579.85M
October 09, 202511.7511.511.511.7711.4870.12M
October 08, 202511.9811.7411.7412.0111.6873.64M
October 07, 202512.511.9211.9212.5311.74153.99M
October 06, 202512.6312.712.712.812.4890.09M
October 03, 202512.2512.6712.6712.6712.2100.57M
October 02, 202512.2812.2212.2212.4312.1274.53M
October 01, 202512.1212.2712.2712.2812.0473.58M
September 30, 202512.1111.9611.9612.211.9170.62M
September 29, 202512.112.0912.0912.1211.8983.33M
September 26, 202511.6512.0112.0112.3211.65117.68M
September 25, 202511.5411.6211.6211.6511.3764.11M
September 24, 202511.7311.6311.6311.8311.5960.07M
September 23, 202511.711.7311.7311.9311.755.6M
September 22, 202511.611.6611.6611.711.5758.43M
September 19, 202511.7711.6211.6211.811.5971.66M
September 18, 202511.6911.7411.7411.7811.6252.03M
September 17, 202511.6311.6611.6611.8811.5568.45M
September 16, 202511.6911.6111.6111.7811.5158.06M
September 15, 202511.7411.6811.6811.7611.6147.94M
September 12, 202511.7511.6811.6811.8111.6645.96M
September 11, 202511.4611.7611.7611.7911.4363.84M
September 10, 202511.4911.4211.4211.5211.3147.02M
September 09, 202511.6711.4911.4911.6811.4540.99M
September 08, 202511.7511.6911.6911.7511.5839.73M
September 05, 202511.7111.7411.7411.9111.6647.55M
September 04, 202511.6511.6811.6811.711.5733.14M
September 03, 202511.6711.6211.6211.7311.5747.63M
September 02, 202511.7611.7211.7211.8911.6457.7M
August 29, 202511.7411.7711.7711.8311.7244.07M
August 28, 202511.9911.7111.7111.9911.6347.72M
August 27, 202511.8211.9111.9111.9811.8140.38M
August 26, 202511.8111.8411.8411.8711.7748.61M
August 25, 202511.7211.8211.8211.8511.6845.04M
August 22, 202511.3911.7311.7311.7711.3953.82M
August 21, 202511.4211.3311.3311.4311.251.78M
August 20, 202511.5211.4911.4911.611.4746.02M
August 19, 202511.5211.5811.5811.7311.4958.02M
August 18, 202511.411.4611.4611.4811.3737.11M
August 15, 202511.4311.4411.4411.5211.4142.74M
August 14, 202511.311.4411.4411.4511.2252.47M
August 13, 202511.2711.4411.4411.4911.1959.38M
August 12, 202511.211.2511.2511.3211.1362.19M
August 11, 202511.311.1411.1411.5711.0684.24M
August 08, 202511.3111.3211.3211.3711.2144.41M
August 07, 202511.311.2811.2811.3911.171.65M
August 06, 202511.1111.2111.2111.2611.0853.94M
August 05, 202510.9811.0611.0611.110.958.86M
August 04, 202510.8910.9510.9511.0210.8656.7M
August 01, 202510.9210.8210.8210.9210.6873.54M
July 31, 202510.7711.0711.0711.1510.68100.87M
July 30, 202511.1310.8710.8711.1310.8275.48M
July 29, 202511.2911.0811.0811.2911.0658.26M
July 28, 202511.4811.2811.2811.4911.2554.17M
July 25, 202511.3411.4711.4711.4911.2452.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved