NYSE:F
Ford Stock Price (Quote)
$12.14
+0.0800 (+0.663%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.94 | $13.95 | Friday, 19th Apr 2024 F stock ended at $12.14. This is 0.663% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $12.02 to a day high of $12.23. |
| 90 days | $11.00 | $13.95 | |
| 52 weeks | $9.63 | $15.42 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $12.02 | $12.23 | $12.02 | $12.14 | 36 017 946 |
| 2024-04-18 | $12.08 | $12.17 | $11.98 | $12.06 | 38 350 171 |
| 2024-04-17 | $12.14 | $12.25 | $12.02 | $12.04 | 38 884 688 |
| 2024-04-16 | $12.14 | $12.25 | $11.94 | $12.09 | 55 326 559 |
| 2024-04-15 | $12.74 | $12.81 | $12.18 | $12.23 | 49 617 777 |
| 2024-04-12 | $12.92 | $12.92 | $12.50 | $12.61 | 51 652 689 |
| 2024-04-11 | $13.11 | $13.14 | $12.91 | $13.04 | 37 710 746 |
| 2024-04-10 | $13.26 | $13.29 | $12.95 | $13.06 | 49 999 825 |
| 2024-04-09 | $13.47 | $13.59 | $13.34 | $13.54 | 28 629 037 |
| 2024-04-08 | $13.35 | $13.54 | $13.35 | $13.41 | 25 718 905 |
| 2024-04-05 | $13.27 | $13.40 | $13.09 | $13.28 | 46 419 555 |
| 2024-04-04 | $13.90 | $13.95 | $13.17 | $13.21 | 63 923 523 |
| 2024-04-03 | $13.25 | $13.68 | $13.23 | $13.65 | 52 491 439 |
| 2024-04-02 | $13.16 | $13.37 | $13.09 | $13.28 | 37 660 959 |
| 2024-04-01 | $13.33 | $13.38 | $13.14 | $13.29 | 35 843 464 |
| 2024-03-28 | $13.07 | $13.30 | $13.05 | $13.28 | 53 985 273 |
| 2024-03-27 | $12.53 | $13.07 | $12.52 | $13.06 | 52 331 387 |
| 2024-03-26 | $12.96 | $12.96 | $12.43 | $12.44 | 64 827 292 |
| 2024-03-25 | $12.92 | $13.06 | $12.74 | $12.90 | 33 955 149 |
| 2024-03-22 | $12.87 | $12.96 | $12.86 | $12.91 | 32 173 917 |
| 2024-03-21 | $12.92 | $13.06 | $12.79 | $12.92 | 54 429 987 |
| 2024-03-20 | $12.26 | $12.92 | $12.26 | $12.90 | 65 891 576 |
| 2024-03-19 | $12.11 | $12.35 | $12.11 | $12.30 | 32 629 021 |
| 2024-03-18 | $12.14 | $12.19 | $11.98 | $12.18 | 34 640 496 |
| 2024-03-15 | $12.05 | $12.27 | $12.02 | $12.06 | 88 149 044 |
