Ford Motor (NY:F)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	14.32	14.57	14.03	14.09	73,360,328	-0.32(-2.22%)
Feb 26, 2026	14.45	14.79	14.30	14.41	61,416,428	-0.02(-0.14%)
Feb 25, 2026	14.25	14.49	14.15	14.43	58,927,792	+0.23(+1.62%)
Feb 24, 2026	13.77	14.32	13.73	14.20	73,707,080	+0.56(+4.11%)
Feb 23, 2026	13.98	14.04	13.57	13.64	59,157,560	-0.37(-2.64%)
Feb 20, 2026	13.77	14.04	13.72	14.01	67,701,112	+0.23(+1.67%)
Feb 19, 2026	13.77	13.95	13.69	13.78	58,238,204	-0.07(-0.51%)
Feb 18, 2026	14.11	14.14	13.80	13.85	64,741,880	-0.28(-1.98%)
Feb 17, 2026	14.09	14.17	13.93	14.13	57,640,648	+0.01(+0.07%)
Feb 13, 2026	13.88	14.34	13.85	14.12	87,401,704	+0.27(+1.95%)
Feb 12, 2026	13.75	14.21	13.70	13.85	136,699,024	+0.15(+1.08%)
Feb 11, 2026	13.47	13.73	13.37	13.70	132,310,936	+0.28(+2.06%)
Feb 10, 2026	13.49	13.59	13.42	13.42	81,466,232	-0.02(-0.15%)
Feb 09, 2026	13.60	13.63	13.38	13.44	60,394,484	-0.21(-1.52%)
Feb 06, 2026	13.63	13.73	13.52	13.65	56,190,232	+0.08(+0.58%)
Feb 05, 2026	13.60	13.67	13.38	13.57	80,549,624	-0.10(-0.72%)
Feb 04, 2026	13.57	13.85	13.54	13.67	71,213,104	+0.09(+0.66%)
Feb 03, 2026	13.67	13.88	13.46	13.58	77,429,792	-0.08(-0.58%)
Feb 02, 2026	13.71	13.75	13.60	13.66	54,723,524	-0.07(-0.50%)
Jan 30, 2026	13.76	13.83	13.64	13.73	67,721,936	-0.12(-0.86%)
Jan 29, 2026	13.74	13.94	13.65	13.85	85,681,704	+0.18(+1.30%)
Jan 28, 2026	13.73	13.74	13.61	13.67	49,012,144	-0.11(-0.79%)
Jan 27, 2026	13.49	13.80	13.37	13.78	101,463,208	+0.48(+3.65%)
Jan 26, 2026	13.41	13.51	13.20	13.30	59,802,664	-0.12(-0.88%)
Jan 23, 2026	13.55	13.55	13.40	13.41	40,135,780	-0.15(-1.09%)
Jan 22, 2026	13.63	13.69	13.55	13.56	38,554,832	-0.06(-0.44%)
Jan 21, 2026	13.26	13.62	13.26	13.62	58,720,080	+0.48(+3.69%)
Jan 20, 2026	13.33	13.46	13.09	13.14	67,729,448	-0.32(-2.35%)
Jan 16, 2026	13.61	13.65	13.44	13.45	61,408,824	-0.21(-1.52%)
Jan 15, 2026	13.76	13.98	13.64	13.66	44,692,988	-0.03(-0.22%)
Jan 14, 2026	13.85	13.97	13.64	13.69	65,991,536	-0.14(-1.00%)
Jan 13, 2026	13.91	13.98	13.81	13.83	59,445,396	-0.05(-0.36%)
Jan 12, 2026	14.00	14.03	13.81	13.88	53,948,288	-0.17(-1.20%)
Jan 09, 2026	14.20	14.26	13.93	14.05	69,196,848	-0.20(-1.39%)
Jan 08, 2026	13.74	14.34	13.74	14.25	156,482,288	+0.65(+4.80%)
Jan 07, 2026	13.65	13.67	13.44	13.59	51,037,720	-0.06(-0.43%)
Jan 06, 2026	13.37	13.71	13.18	13.65	85,418,064	+0.33(+2.45%)
Jan 05, 2026	13.11	13.34	13.06	13.33	50,648,928	+0.13(+0.97%)

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 Privacy Policy and Terms Of Service.