Ford Motor Company (F) Historical Stock Data
10.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, F is up 0.18% a day on average. There have been 15 days where Ford Motor Company closed green and 15 days where F closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.01 | 10.73 | ↓$0.28 (-2.54%) | 10.61 | 11.05 | 67.89M |
| 2024-11-19 | 11.06 | 11.05 | ↓$0.01 (-0.09%) | 11.01 | 11.32 | 46.83M |
| 2024-11-18 | 11.05 | 11.21 | ↑$0.16 (1.45%) | 11.03 | 11.27 | 40.24M |
| 2024-11-15 | 11.05 | 11.01 | ↓$0.04 (-0.36%) | 10.98 | 11.15 | 48.18M |
| 2024-11-14 | 11.13 | 11.07 | ↓$0.06 (-0.54%) | 11.02 | 11.23 | 42.75M |
| 2024-11-13 | 11.12 | 11.10 | ↓$0.02 (-0.18%) | 11.02 | 11.17 | 38.81M |
| 2024-11-12 | 11.14 | 11.10 | ↓$0.04 (-0.36%) | 10.95 | 11.30 | 40.17M |
| 2024-11-11 | 11.07 | 11.23 | ↑$0.16 (1.45%) | 11.02 | 11.32 | 48.48M |
| 2024-11-08 | 10.93 | 10.97 | ↑$0.04 (0.37%) | 10.86 | 10.97 | 42.82M |
| 2024-11-07 | 11.01 | 10.96 | ↓$0.04 (-0.41%) | 10.83 | 11.11 | 49.30M |
| 2024-11-06 | 10.95 | 11.19 | ↑$0.24 (2.19%) | 10.84 | 11.23 | 99.96M |
| 2024-11-05 | 10.33 | 10.60 | ↑$0.27 (2.61%) | 10.30 | 10.64 | 44.62M |
| 2024-11-04 | 10.23 | 10.36 | ↑$0.13 (1.27%) | 10.23 | 10.57 | 55.18M |
| 2024-11-01 | 10.33 | 10.22 | ↓$0.11 (-1.06%) | 10.20 | 10.41 | 39.42M |
| 2024-10-31 | 10.43 | 10.29 | ↓$0.14 (-1.34%) | 10.24 | 10.48 | 57.25M |
| 2024-10-30 | 10.40 | 10.47 | ↑$0.08 (0.72%) | 10.33 | 10.53 | 48.49M |
| 2024-10-29 | 10.53 | 10.41 | ↓$0.12 (-1.14%) | 10.18 | 10.53 | 155.87M |
| 2024-10-28 | 11.17 | 11.37 | ↑$0.21 (1.84%) | 11.12 | 11.39 | 92.54M |
| 2024-10-25 | 11.28 | 11.07 | ↓$0.21 (-1.86%) | 11.02 | 11.33 | 38.80M |
| 2024-10-24 | 11.24 | 11.24 | ↑$0.00 (0.00%) | 11.07 | 11.25 | 44.67M |
| 2024-10-23 | 11.11 | 11.06 | ↓$0.05 (-0.45%) | 11.02 | 11.24 | 37.13M |
| 2024-10-22 | 10.92 | 11.11 | ↑$0.19 (1.74%) | 10.92 | 11.15 | 46.47M |
| 2024-10-21 | 11.08 | 10.88 | ↓$0.20 (-1.81%) | 10.86 | 11.16 | 40.44M |
| 2024-10-18 | 11.16 | 11.10 | ↓$0.06 (-0.54%) | 11.04 | 11.17 | 26M |
| 2024-10-17 | 11.04 | 11.07 | ↑$0.03 (0.27%) | 10.94 | 11.13 | 29.02M |
| 2024-10-16 | 10.89 | 11.03 | ↑$0.14 (1.29%) | 10.89 | 11.18 | 42.64M |
| 2024-10-15 | 10.91 | 10.84 | ↓$0.07 (-0.64%) | 10.82 | 11.02 | 42.57M |
| 2024-10-14 | 10.71 | 10.92 | ↑$0.21 (1.96%) | 10.66 | 10.96 | 40.77M |
| 2024-10-11 | 10.64 | 10.72 | ↑$0.08 (0.75%) | 10.64 | 10.80 | 30.12M |
| 2024-10-10 | 10.58 | 10.68 | ↑$0.10 (0.95%) | 10.54 | 10.70 | 26.81M |
Create an account or log in to view more rows.
$F hang tight
ignore fud and buy dips if you can
everyone be okay????
$F when this finally break out we could see huge upside
$F finally a pullback
$F due for a spike!
$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