Ford Motor Company (F) Historical Stock Data
10.58 ↓0.19 (-1.76%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, F is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 10.78 | 10.58 | ↓$0.20 (-1.86%) | 10.53 | 10.87 | 45.71M |
| 2024-09-05 | 11.08 | 10.77 | ↓$0.31 (-2.80%) | 10.72 | 11.14 | 50.18M |
| 2024-09-04 | 10.99 | 10.95 | ↓$0.04 (-0.36%) | 10.85 | 11.16 | 42.62M |
| 2024-09-03 | 11.08 | 10.98 | ↓$0.10 (-0.90%) | 10.94 | 11.14 | 43.50M |
| 2024-08-30 | 11.15 | 11.19 | ↑$0.04 (0.36%) | 11.06 | 11.23 | 44.91M |
| 2024-08-29 | 11.02 | 11.11 | ↑$0.09 (0.82%) | 10.99 | 11.20 | 32.72M |
| 2024-08-28 | 11.10 | 11.04 | ↓$0.06 (-0.54%) | 10.98 | 11.19 | 35.27M |
| 2024-08-27 | 11.12 | 11.14 | ↑$0.02 (0.18%) | 10.99 | 11.22 | 36.29M |
| 2024-08-26 | 11.32 | 11.11 | ↓$0.21 (-1.86%) | 11.07 | 11.37 | 45.74M |
| 2024-08-23 | 10.98 | 11.27 | ↑$0.29 (2.64%) | 10.94 | 11.28 | 52.86M |
| 2024-08-21 | 10.84 | 10.85 | ↑$0.01 (0.14%) | 10.75 | 10.97 | 44.89M |
| 2024-08-20 | 10.70 | 10.68 | ↓$0.02 (-0.19%) | 10.61 | 10.79 | 29.55M |
| 2024-08-19 | 10.56 | 10.72 | ↑$0.16 (1.52%) | 10.54 | 10.75 | 34.29M |
| 2024-08-16 | 10.40 | 10.51 | ↑$0.11 (1.06%) | 10.37 | 10.52 | 28.09M |
| 2024-08-15 | 10.38 | 10.46 | ↑$0.08 (0.77%) | 10.38 | 10.50 | 36.42M |
| 2024-08-14 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 10.05 | 10.24 | 36.89M |
| 2024-08-13 | 9.92 | 10.14 | ↑$0.22 (2.22%) | 9.77 | 10.15 | 39.26M |
| 2024-08-12 | 10.10 | 9.86 | ↓$0.24 (-2.38%) | 9.84 | 10.10 | 45.77M |
| 2024-08-09 | 10.08 | 10.10 | ↑$0.02 (0.20%) | 9.97 | 10.17 | 45.33M |
| 2024-08-08 | 9.80 | 10.13 | ↑$0.33 (3.37%) | 9.80 | 10.25 | 68.10M |
| 2024-08-07 | 9.85 | 9.77 | ↓$0.08 (-0.81%) | 9.75 | 9.98 | 61.24M |
| 2024-08-06 | 9.79 | 9.78 | ↓$0.01 (-0.10%) | 9.68 | 9.86 | 105.17M |
| 2024-08-05 | 9.56 | 9.71 | ↑$0.15 (1.57%) | 9.49 | 9.90 | 107.76M |
| 2024-08-02 | 10.55 | 10.03 | ↓$0.52 (-4.93%) | 10.00 | 10.55 | 109.54M |
| 2024-08-01 | 10.86 | 10.69 | ↓$0.17 (-1.57%) | 10.61 | 10.92 | 60.24M |
| 2024-07-31 | 10.86 | 10.82 | ↓$0.04 (-0.37%) | 10.72 | 11.01 | 66.11M |
| 2024-07-30 | 11.03 | 10.84 | ↓$0.19 (-1.72%) | 10.78 | 11.11 | 68.85M |
| 2024-07-29 | 11.18 | 11.01 | ↓$0.17 (-1.52%) | 10.80 | 11.18 | 90M |
| 2024-07-26 | 11.21 | 11.19 | ↓$0.02 (-0.13%) | 11.05 | 11.36 | 79.17M |
| 2024-07-25 | 11.80 | 11.16 | ↓$0.64 (-5.42%) | 11.15 | 11.98 | 256.37M |
Create an account or log in to view more rows.
$F finally a pullback
$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