Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
10.28
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 2025
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2025
10.34
10.46
10.26
10.28
107,116,608
+0.00(+0.00%)
May 07, 2025
10.46
10.51
10.12
10.28
116,916,472
-0.16(-1.53%)
May 06, 2025
10.09
10.62
10.05
10.44
131,792,880
+0.27(+2.65%)
May 05, 2025
10.23
10.24
10.10
10.17
105,613,656
-0.11(-1.07%)
May 02, 2025
10.30
10.39
10.21
10.28
82,228,664
+0.10(+0.98%)
May 01, 2025
10.14
10.32
10.02
10.18
126,521,792
+0.17(+1.70%)
Apr 30, 2025
10.11
10.13
9.860
10.01
136,362,080
-0.14(-1.38%)
Apr 29, 2025
10.07
10.19
9.925
10.15
141,949,744
+0.13(+1.30%)
Apr 28, 2025
10.06
10.18
9.970
10.02
76,993,768
-0.02(-0.20%)
Apr 25, 2025
10.05
10.10
9.970
10.04
88,682,672
-0.02(-0.20%)
Apr 24, 2025
9.870
10.09
9.815
10.06
87,008,736
+0.28(+2.86%)
Apr 23, 2025
9.840
10.01
9.710
9.780
158,629,456
+0.13(+1.35%)
Apr 22, 2025
9.550
9.720
9.530
9.650
121,325,440
+0.18(+1.90%)
Apr 21, 2025
9.580
9.630
9.350
9.470
94,119,744
-0.16(-1.66%)
Apr 17, 2025
9.410
9.690
9.405
9.630
129,204,576
+0.23(+2.45%)
Apr 16, 2025
9.470
9.620
9.290
9.400
133,743,472
-0.05(-0.53%)
Apr 15, 2025
9.610
9.630
9.380
9.450
125,430,488
-0.26(-2.68%)
Apr 14, 2025
9.380
9.810
9.200
9.710
189,917,808
+0.38(+4.07%)
Apr 11, 2025
9.110
9.350
9.040
9.330
146,259,216
+0.19(+2.08%)
Apr 10, 2025
9.100
9.280
8.880
9.140
163,448,144
-0.36(-3.79%)
Apr 09, 2025
8.500
9.540
8.441
9.500
199,497,968
+0.81(+9.32%)
Apr 08, 2025
9.520
9.520
8.550
8.690
199,192,800
-0.55(-5.95%)
Apr 07, 2025
9.270
9.570
9.000
9.240
274,708,000
-0.34(-3.55%)
Apr 04, 2025
9.310
9.690
9.200
9.580
177,499,696
+0.04(+0.42%)
Apr 03, 2025
9.990
10.20
9.530
9.540
220,207,168
-0.61(-6.01%)
Apr 02, 2025
9.835
10.27
9.820
10.15
136,666,080
+0.21(+2.11%)
Apr 01, 2025
10.10
10.17
9.810
9.940
135,380,880
-0.09(-0.90%)
Mar 31, 2025
9.570
10.11
9.545
10.03
139,945,584
+0.31(+3.19%)
Mar 28, 2025
9.840
9.890
9.620
9.720
136,868,384
-0.18(-1.82%)
Mar 27, 2025
10.26
10.40
9.820
9.900
228,906,224
-0.40(-3.88%)
Mar 26, 2025
10.27
10.35
10.09
10.30
140,564,912
+0.01(+0.10%)
Mar 25, 2025
10.30
10.35
10.17
10.29
83,642,488
+0.04(+0.39%)
Mar 24, 2025
10.04
10.25
10.01
10.25
102,805,600
+0.25(+2.50%)
Mar 21, 2025
9.910
10.12
9.830
10.00
240,639,568
-0.01(-0.10%)
Mar 20, 2025
10.07
10.15
9.990
10.01
109,067,984
-0.16(-1.57%)
Mar 19, 2025
9.960
10.28
9.945
10.17
124,681,944
+0.22(+2.21%)
Mar 18, 2025
9.950
10.04
9.880
9.950
102,718,736
+0.03(+0.30%)
Mar 17, 2025
9.740
9.980
9.740
9.920
98,573,856
+0.19(+1.95%)
Mar 14, 2025
9.660
9.790
9.640
9.730
91,313,768
+0.20(+2.10%)
Mar 13, 2025
9.570
9.950
9.500
9.530
137,698,800
-0.06(-0.63%)
Mar 12, 2025
9.700
9.710
9.460
9.590
129,952,120
-0.10(-1.03%)
Mar 11, 2025
9.920
9.960
9.490
9.690
210,077,712
-0.27(-2.71%)
Mar 10, 2025
9.770
10.14
9.770
9.960
167,142,208
+0.06(+0.61%)
Mar 07, 2025
9.540
9.960
9.510
9.900
150,644,992
+0.29(+3.02%)
Mar 06, 2025
9.515
9.720
9.420
9.610
136,606,864
-0.04(-0.41%)
Mar 05, 2025
9.260
9.670
9.200
9.650
157,578,544
+0.53(+5.81%)
Mar 04, 2025
9.230
9.270
9.060
9.120
167,266,512
-0.27(-2.88%)
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 following
Privacy Policy
and
Terms Of Service
.