Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	11.78	11.83	11.64	11.70	95,438,968	-0.12(-0.98%)
Sep 29, 2021	11.94	11.97	11.71	11.81	70,943,296	-0.01(-0.07%)
Sep 28, 2021	12.09	12.17	11.75	11.82	129,431,592	+0.12(+1.06%)
Sep 27, 2021	11.47	11.80	11.47	11.70	80,713,976	+0.31(+2.76%)
Sep 24, 2021	11.28	11.52	11.27	11.38	69,681,896	+0.06(+0.51%)
Sep 23, 2021	11.03	11.35	11.00	11.33	83,244,064	+0.40(+3.63%)
Sep 22, 2021	10.67	11.06	10.66	10.93	91,711,344	+0.38(+3.60%)
Sep 21, 2021	10.65	10.71	10.46	10.55	73,107,504	-0.04(-0.39%)
Sep 20, 2021	10.80	10.90	10.43	10.59	152,544,064	-0.60(-5.39%)
Sep 17, 2021	11.08	11.32	11.06	11.19	92,413,432	+0.12(+1.12%)
Sep 16, 2021	10.89	11.18	10.82	11.07	92,401,024	+0.15(+1.36%)
Sep 15, 2021	10.65	10.95	10.58	10.92	72,918,176	+0.30(+2.80%)
Sep 14, 2021	10.68	10.79	10.57	10.62	57,562,976	-0.11(-1.00%)
Sep 13, 2021	10.54	10.73	10.42	10.73	75,295,344	+0.26(+2.45%)
Sep 10, 2021	10.61	10.68	10.46	10.47	59,099,216	-0.07(-0.63%)
Sep 09, 2021	10.70	10.70	10.51	10.54	83,126,184	-0.22(-2.07%)
Sep 08, 2021	10.71	10.92	10.66	10.76	70,035,704	+0.07(+0.62%)
Sep 07, 2021	10.60	10.77	10.58	10.70	77,350,728	+0.05(+0.47%)
Sep 03, 2021	10.73	10.78	10.63	10.65	50,538,012	-0.10(-0.92%)
Sep 02, 2021	10.81	10.91	10.71	10.75	59,538,624	-0.08(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.