Ford Motor Company (F) Historical Stock Data
12.28 ↓0.10 (-0.81%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, F is down -0.29% a day on average. There have been 13 days where Ford Motor Company closed green and 17 days where F closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 12.37 | 12.28 | ↓$0.09 (-0.73%) | 12.25 | 12.38 | 23.35M |
| 2024-05-16 | 12.27 | 12.38 | ↑$0.11 (0.90%) | 12.26 | 12.48 | 36.93M |
| 2024-05-15 | 12.49 | 12.31 | ↓$0.18 (-1.44%) | 12.18 | 12.56 | 47.73M |
| 2024-05-14 | 12.44 | 12.44 | ↑$0.00 (0.00%) | 12.36 | 12.64 | 37.03M |
| 2024-05-13 | 12.05 | 12.33 | ↑$0.28 (2.32%) | 12.05 | 12.45 | 60.76M |
| 2024-05-10 | 12.15 | 11.99 | ↓$0.15 (-1.28%) | 11.91 | 12.17 | 48.78M |
| 2024-05-09 | 12.14 | 12.13 | ↓$0.01 (-0.08%) | 12.06 | 12.21 | 26.80M |
| 2024-05-08 | 12.08 | 12.15 | ↑$0.07 (0.58%) | 12.02 | 12.25 | 35.51M |
| 2024-05-07 | 12.40 | 12.17 | ↓$0.23 (-1.85%) | 12.09 | 12.45 | 42.75M |
| 2024-05-06 | 12.54 | 12.50 | ↓$0.04 (-0.32%) | 12.46 | 12.62 | 29.07M |
| 2024-05-03 | 12.64 | 12.43 | ↓$0.21 (-1.66%) | 12.39 | 12.76 | 44.67M |
| 2024-05-02 | 12.40 | 12.49 | ↑$0.09 (0.73%) | 12.36 | 12.55 | 45.66M |
| 2024-05-01 | 12.16 | 12.20 | ↑$0.04 (0.33%) | 12.16 | 12.43 | 44.48M |
| 2024-04-30 | 12.60 | 12.15 | ↓$0.45 (-3.57%) | 12.13 | 12.60 | 72.63M |
| 2024-04-29 | 12.81 | 12.75 | ↓$0.06 (-0.47%) | 12.55 | 12.84 | 48.89M |
| 2024-04-26 | 12.76 | 12.79 | ↑$0.03 (0.24%) | 12.61 | 13.02 | 56.43M |
| 2024-04-25 | 12.85 | 13.04 | ↑$0.19 (1.48%) | 12.63 | 13.18 | 84.95M |
| 2024-04-24 | 12.94 | 12.95 | ↑$0.01 (0.08%) | 12.78 | 13.05 | 66.34M |
| 2024-04-23 | 13.05 | 12.94 | ↓$0.11 (-0.84%) | 12.82 | 13.05 | 57.15M |
| 2024-04-22 | 12.31 | 12.88 | ↑$0.57 (4.63%) | 12.25 | 12.90 | 86.13M |
| 2024-04-19 | 12.02 | 12.14 | ↑$0.12 (1.00%) | 12.02 | 12.23 | 39.36M |
| 2024-04-18 | 12.08 | 12.06 | ↓$0.02 (-0.17%) | 11.98 | 12.17 | 36.36M |
| 2024-04-17 | 12.14 | 12.04 | ↓$0.10 (-0.78%) | 12.02 | 12.25 | 37.27M |
| 2024-04-16 | 12.14 | 12.09 | ↓$0.05 (-0.41%) | 11.94 | 12.25 | 52.57M |
| 2024-04-15 | 12.74 | 12.23 | ↓$0.51 (-4.00%) | 12.18 | 12.81 | 49.62M |
| 2024-04-12 | 12.92 | 12.61 | ↓$0.31 (-2.40%) | 12.50 | 12.92 | 48.82M |
| 2024-04-11 | 13.11 | 13.04 | ↓$0.07 (-0.53%) | 12.91 | 13.14 | 35.84M |
| 2024-04-10 | 13.26 | 13.06 | ↓$0.20 (-1.51%) | 12.95 | 13.29 | 51.22M |
| 2024-04-09 | 13.47 | 13.54 | ↑$0.07 (0.52%) | 13.34 | 13.59 | 28.63M |
| 2024-04-08 | 13.35 | 13.41 | ↑$0.06 (0.49%) | 13.35 | 13.54 | 27.79M |
Create an account or log in to view more rows.
$F is going to have a run next month
$F yeah we're going green today
$F coming now
$F holdddd it tight yall
$F not worrying
$F we need more volume
$F flow comin
$F Buy now
$F time will come
$F the end is near