Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY:F)

10.38 +0.16 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.18 10.46 10.12 10.38 152,235,232 +0.16(+1.57%)
May 29, 2025 10.21 10.28 10.11 10.22 101,651,064 +0.05(+0.49%)
May 28, 2025 10.32 10.34 10.15 10.17 101,987,656 -0.14(-1.36%)
May 27, 2025 10.45 10.49 10.21 10.31 89,044,488 -0.05(-0.48%)
May 23, 2025 10.30 10.41 10.29 10.36 80,519,056 -0.08(-0.77%)
May 22, 2025 10.48 10.50 10.34 10.44 94,071,800 -0.04(-0.38%)
May 21, 2025 10.66 10.69 10.45 10.48 89,077,416 -0.24(-2.24%)
May 20, 2025 10.79 10.84 10.66 10.72 61,039,552 -0.03(-0.28%)
May 19, 2025 10.69 10.79 10.63 10.75 60,166,156 -0.05(-0.46%)
May 16, 2025 10.77 10.81 10.64 10.80 64,913,080 +0.05(+0.47%)
May 15, 2025 10.59 10.78 10.55 10.75 71,059,008 +0.10(+0.94%)
May 14, 2025 10.57 10.70 10.48 10.65 84,416,624 +0.05(+0.47%)
May 13, 2025 10.60 10.63 10.42 10.60 83,621,776 +0.05(+0.47%)
May 12, 2025 10.56 10.73 10.48 10.55 102,018,304 +0.27(+2.63%)
May 09, 2025 10.21 10.34 10.20 10.28 77,464,816 +0.15(+1.46%)
May 08, 2025 10.19 10.31 10.11 10.13 108,679,592 +0.00(+0.00%)
May 07, 2025 10.31 10.35 9.974 10.13 118,622,448 -0.16(-1.53%)
May 06, 2025 9.945 10.47 9.910 10.29 133,715,928 +0.27(+2.66%)
May 05, 2025 10.08 10.09 9.950 10.02 107,154,712 -0.11(-1.07%)
May 02, 2025 10.15 10.24 10.07 10.13 83,428,496 +0.10(+0.98%)
May 01, 2025 9.994 10.17 9.876 10.03 128,367,928 +0.17(+1.70%)
Apr 30, 2025 9.965 9.984 9.718 9.866 138,351,792 -0.14(-1.38%)
Apr 29, 2025 9.925 10.04 9.782 10.00 144,021,008 +0.13(+1.30%)
Apr 28, 2025 9.915 10.03 9.827 9.876 78,117,216 -0.02(-0.20%)
Apr 25, 2025 9.905 9.955 9.827 9.896 89,976,680 -0.02(-0.20%)
Apr 24, 2025 9.728 9.945 9.674 9.915 88,278,320 +0.28(+2.86%)
Apr 23, 2025 9.698 9.862 9.570 9.639 160,944,080 +0.13(+1.35%)
Apr 22, 2025 9.413 9.580 9.393 9.511 123,095,752 +0.18(+1.90%)
Apr 21, 2025 9.442 9.492 9.216 9.334 95,493,088 -0.16(-1.66%)
Apr 17, 2025 9.275 9.551 9.270 9.492 131,089,856 +0.23(+2.45%)
Apr 16, 2025 9.334 9.482 9.156 9.265 135,694,976 -0.05(-0.53%)
Apr 15, 2025 9.472 9.492 9.245 9.314 127,260,696 -0.26(-2.68%)
Apr 14, 2025 9.245 9.669 9.068 9.570 192,688,976 +0.37(+4.07%)
Apr 11, 2025 8.979 9.216 8.910 9.196 148,393,344 +0.19(+2.08%)
Apr 10, 2025 8.969 9.147 8.752 9.009 165,833,088 -0.35(-3.79%)
Apr 09, 2025 8.378 9.403 8.319 9.363 202,458,848 +0.80(+9.32%)
Apr 08, 2025 9.383 9.383 8.427 8.565 202,099,344 -0.54(-5.95%)
Apr 07, 2025 9.137 9.432 8.871 9.107 278,716,384 -0.34(-3.55%)
Apr 04, 2025 9.176 9.590 9.068 9.442 180,089,664 +0.04(+0.42%)
Apr 03, 2025 9.851 10.05 9.393 9.403 223,420,928 -0.60(-6.01%)
Apr 02, 2025 9.694 10.12 9.679 10.00 138,660,240 +0.21(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.