Ford Motor (NY:F)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	11.55	12.09	11.47	12.08	80,495,456	-0.16(-1.31%)
Apr 29, 2026	12.37	12.38	12.13	12.24	48,530,152	-0.16(-1.29%)
Apr 28, 2026	12.52	12.52	12.24	12.40	44,251,484	-0.09(-0.72%)
Apr 27, 2026	12.38	12.65	12.38	12.49	35,069,676	+0.11(+0.89%)
Apr 24, 2026	12.45	12.46	12.29	12.38	35,043,472	-0.10(-0.80%)
Apr 23, 2026	12.61	12.70	12.37	12.48	30,816,568	-0.15(-1.19%)
Apr 22, 2026	12.84	12.88	12.57	12.63	23,954,258	-0.15(-1.17%)
Apr 21, 2026	12.87	13.03	12.78	12.78	32,195,376	-0.09(-0.70%)
Apr 20, 2026	12.81	12.91	12.75	12.87	25,996,072	+0.00(+0.00%)
Apr 17, 2026	12.64	13.04	12.62	12.87	45,735,064	+0.43(+3.46%)
Apr 16, 2026	12.67	12.75	12.42	12.44	37,373,712	-0.27(-2.12%)
Apr 15, 2026	12.70	12.76	12.49	12.71	39,839,648	+0.00(+0.00%)
Apr 14, 2026	12.51	12.75	12.45	12.71	50,226,360	+0.55(+4.52%)
Apr 13, 2026	12.03	12.16	11.92	12.16	32,669,480	+0.03(+0.25%)
Apr 10, 2026	12.34	12.42	12.07	12.13	28,362,740	-0.11(-0.90%)
Apr 09, 2026	12.06	12.27	11.96	12.24	32,562,436	+0.06(+0.49%)
Apr 08, 2026	11.96	12.24	11.96	12.18	58,115,008	+0.66(+5.73%)
Apr 07, 2026	11.54	11.61	11.35	11.52	41,702,472	-0.09(-0.78%)
Apr 06, 2026	11.60	11.63	11.50	11.61	24,352,288	+0.01(+0.09%)
Apr 02, 2026	11.47	11.62	11.36	11.60	31,109,068	-0.08(-0.68%)
Apr 01, 2026	11.62	11.69	11.57	11.68	33,949,972	+0.14(+1.21%)
Mar 31, 2026	11.36	11.59	11.27	11.54	38,270,280	+0.33(+2.94%)
Mar 30, 2026	11.41	11.45	11.11	11.21	41,416,868	-0.16(-1.41%)
Mar 27, 2026	11.54	11.55	11.29	11.37	33,073,664	-0.23(-1.98%)
Mar 26, 2026	11.56	11.72	11.49	11.60	28,449,820	-0.07(-0.60%)
Mar 25, 2026	11.94	12.01	11.66	11.67	37,707,236	-0.17(-1.44%)
Mar 24, 2026	11.68	11.88	11.67	11.84	31,857,064	+0.08(+0.68%)
Mar 23, 2026	11.93	12.01	11.72	11.76	44,432,468	+0.24(+2.08%)
Mar 20, 2026	11.64	11.68	11.37	11.52	147,725,136	-0.12(-1.03%)
Mar 19, 2026	11.68	11.75	11.48	11.64	47,407,152	-0.15(-1.27%)
Mar 18, 2026	11.87	12.01	11.70	11.79	55,548,028	-0.15(-1.26%)
Mar 17, 2026	11.86	12.03	11.84	11.94	59,508,860	+0.23(+1.96%)
Mar 16, 2026	11.81	11.88	11.64	11.71	49,434,920	+0.04(+0.34%)
Mar 13, 2026	12.11	12.13	11.65	11.67	48,546,484	-0.37(-3.07%)
Mar 12, 2026	11.93	12.19	11.85	12.04	51,705,212	-0.07(-0.58%)
Mar 11, 2026	12.27	12.49	12.03	12.11	50,038,496	-0.13(-1.06%)
Mar 10, 2026	12.19	12.51	12.19	12.24	56,726,224	+0.05(+0.41%)
Mar 09, 2026	11.94	12.20	11.80	12.19	69,563,824	+0.04(+0.33%)
Mar 06, 2026	12.17	12.32	12.03	12.15	59,877,680	-0.19(-1.54%)
Mar 05, 2026	12.70	12.74	12.24	12.34	71,840,280	-0.47(-3.67%)
Mar 04, 2026	12.94	13.15	12.81	12.81	73,934,712	+0.11(+0.87%)
Mar 03, 2026	13.07	13.18	12.68	12.70	102,192,224	-0.69(-5.15%)

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.