Ford Motor Company (F) Historical Stock Data
9.88 ↓0.15 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, F is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 9.95 | 9.88 | ↓$0.07 (-0.70%) | 9.82 | 9.98 | 46.01M |
| 2024-12-27 | 10.03 | 10.03 | ↑$0.00 (0.05%) | 9.98 | 10.20 | 48.68M |
| 2024-12-26 | 10.00 | 10.07 | ↑$0.07 (0.70%) | 9.98 | 10.12 | 32.28M |
| 2024-12-24 | 9.90 | 10.02 | ↑$0.12 (1.21%) | 9.89 | 10.06 | 28.59M |
| 2024-12-23 | 9.87 | 9.90 | ↑$0.03 (0.30%) | 9.75 | 9.92 | 47.99M |
| 2024-12-20 | 9.70 | 9.88 | ↑$0.18 (1.86%) | 9.68 | 9.96 | 55.17M |
| 2024-12-19 | 9.79 | 9.74 | ↓$0.05 (-0.51%) | 9.70 | 9.95 | 63.59M |
| 2024-12-18 | 9.94 | 9.69 | ↓$0.25 (-2.52%) | 9.66 | 10.09 | 78.13M |
| 2024-12-17 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.88 | 10.04 | 71.41M |
| 2024-12-16 | 10.07 | 9.99 | ↓$0.08 (-0.79%) | 9.88 | 10.12 | 78.48M |
| 2024-12-13 | 10.40 | 10.39 | ↓$0.01 (-0.10%) | 10.32 | 10.44 | 30.65M |
| 2024-12-12 | 10.38 | 10.39 | ↑$0.01 (0.10%) | 10.35 | 10.51 | 32.97M |
| 2024-12-11 | 10.60 | 10.41 | ↓$0.19 (-1.79%) | 10.28 | 10.60 | 54.39M |
| 2024-12-10 | 10.72 | 10.56 | ↓$0.16 (-1.49%) | 10.55 | 10.73 | 38.62M |
| 2024-12-09 | 10.56 | 10.60 | ↑$0.04 (0.43%) | 10.53 | 10.80 | 49.01M |
| 2024-12-06 | 10.51 | 10.51 | ↑$0.00 (0.05%) | 10.42 | 10.60 | 45.08M |
| 2024-12-05 | 10.64 | 10.44 | ↓$0.20 (-1.88%) | 10.39 | 10.69 | 63.50M |
| 2024-12-04 | 10.85 | 10.74 | ↓$0.11 (-1.01%) | 10.59 | 10.87 | 61.46M |
| 2024-12-03 | 10.99 | 10.82 | ↓$0.17 (-1.55%) | 10.82 | 11.01 | 43.82M |
| 2024-12-02 | 11.22 | 10.98 | ↓$0.24 (-2.14%) | 10.96 | 11.25 | 42.49M |
| 2024-11-29 | 11.16 | 11.13 | ↓$0.03 (-0.27%) | 11.12 | 11.27 | 28.94M |
| 2024-11-27 | 11.13 | 11.10 | ↓$0.03 (-0.27%) | 11.06 | 11.26 | 25.69M |
| 2024-11-26 | 11.16 | 11.10 | ↓$0.06 (-0.54%) | 11.04 | 11.22 | 42.68M |
| 2024-11-25 | 11.30 | 11.40 | ↑$0.10 (0.88%) | 11.28 | 11.52 | 48.28M |
| 2024-11-22 | 10.81 | 11.18 | ↑$0.37 (3.42%) | 10.80 | 11.38 | 76.35M |
| 2024-11-21 | 10.78 | 10.80 | ↑$0.02 (0.19%) | 10.61 | 10.85 | 49.66M |
| 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 |
Create an account or log in to view more rows.
$F the catalyst we need !
$F it's going down??
$F buy and hodl friends. we may be early
but we are not wrong. very soon.
$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