46 Followers USX:F - Ford Motor Co Ford Motor Company
Sector: Consumer Discretionary, Industry: Automobile Manufacturers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 12.53 13.07 12.52 13.06 13.06 +0.62 (+4.98%) 47,677,062
26 Mar 2024 USD 12.96 12.96 12.43 12.44 12.44 -0.46 (-3.57%) 67,140,200
25 Mar 2024 USD 12.92 13.06 12.74 12.9 12.9 -0.01 (-0.08%) 39,063,500
22 Mar 2024 USD 12.87 12.96 12.85 12.91 12.91 -0.01 (-0.08%) 33,125,200
21 Mar 2024 USD 12.92 13.06 12.79 12.92 12.92 +0.02 (+0.16%) 55,822,500
20 Mar 2024 USD 12.26 12.92 12.26 12.9 12.9 +0.6 (+4.88%) 67,721,500
19 Mar 2024 USD 12.11 12.35 12.11 12.3 12.3 +0.12 (+0.99%) 32,668,700
18 Mar 2024 USD 12.14 12.19 11.98 12.18 12.18 +0.12 (+1.00%) 36,599,200
15 Mar 2024 USD 12.05 12.27 12.02 12.06 12.06 -0.02 (-0.17%) 88,214,500
14 Mar 2024 USD 12.34 12.37 12.01 12.08 12.08 -0.29 (-2.34%) 52,619,900
13 Mar 2024 USD 12.12 12.48 12.11 12.37 12.37 +0.26 (+2.15%) 50,595,300
12 Mar 2024 USD 12.14 12.16 12.03 12.11 12.11 0.0 (0.0%) 31,245,200
11 Mar 2024 USD 12.13 12.24 12.08 12.11 12.11 -0.07 (-0.57%) 35,135,400
8 Mar 2024 USD 12.43 12.52 12.14 12.18 12.18 -0.23 (-1.85%) 54,590,300
7 Mar 2024 USD 12.41 12.47 12.26 12.41 12.41 +0.03 (+0.24%) 38,971,020
6 Mar 2024 USD 12.52 12.57 12.33 12.38 12.38 -0.2 (-1.59%) 48,834,461
5 Mar 2024 USD 12.65 12.7377 12.5 12.58 12.58 -0.16 (-1.26%) 47,896,207
4 Mar 2024 USD 12.57 13.03 12.57 12.74 12.74 +0.29 (+2.33%) 81,871,727
1 Mar 2024 USD 12.53 12.64 12.32 12.45 12.45 +0.01 (+0.08%) 48,761,441
29 Feb 2024 USD 12.37 12.47 12.32 12.44 12.44 +0.14 (+1.14%) 43,098,488
28 Feb 2024 USD 11.97 12.4 11.955 12.3 12.3 +0.3 (+2.50%) 51,447,898
27 Feb 2024 USD 12.02 12.17 11.96 12 12 +0.05 (+0.42%) 36,508,809
26 Feb 2024 USD 12.13 12.27 11.95 11.95 11.95 -0.19 (-1.57%) 40,241,301
23 Feb 2024 USD 12.1 12.26 12.09 12.14 12.14 +0.02 (+0.17%) 32,152,061
22 Feb 2024 USD 12.13 12.24 12.05 12.12 12.12 -0.02 (-0.16%) 36,980,473
21 Feb 2024 USD 12.21 12.32 12.05 12.14 12.14 -0.11 (-0.90%) 41,910,262
20 Feb 2024 USD 12.185 12.33 12.1 12.25 12.25 -0.05 (-0.41%) 44,591,047
16 Feb 2024 USD 12.42 12.51 12.26 12.3 12.3 -0.22 (-1.76%) 43,228,566
15 Feb 2024 USD 12.35 12.55 12.31 12.52 12.52 -0.04 (-0.32%) 57,811,770
14 Feb 2024 USD 12.72 12.7898 12.52 12.56 12.56 -0.12 (-0.95%) 52,978,762



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms