Ford Motor (F)
10.16
-0.05 (-0.49%)
Ford Motor Company is a global automotive industry leader known for designing, manufacturing, marketing, and servicing a wide range of vehicles, including cars, trucks, and SUVs
With a rich history of innovation, Ford is committed to producing high-quality vehicles that cater to the needs of consumers while also embracing advancements in technology and sustainability. The company is investing significantly in electric vehicles and smart mobility solutions, aiming to shape the future of transportation through eco-friendly practices and cutting-edge automotive technologies. Ford's brand is synonymous with reliability and performance, making it a prominent player in both the domestic and international automotive markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 10.26 | 10.39 | 10.06 | 10.16 | 69,574,522 | 10.16 |
| 1/29/2025 | 10.10 | 10.29 | 10.03 | 10.21 | 69,921,307 | 10.21 |
| 1/28/2025 | 10.23 | 10.23 | 9.92 | 10.08 | 92,079,936 | 10.08 |
| 1/27/2025 | 10.11 | 10.42 | 10.10 | 10.38 | 72,997,465 | 10.38 |
| 1/24/2025 | 10.16 | 10.31 | 10.09 | 10.12 | 42,909,172 | 10.12 |
| 1/23/2025 | 10.05 | 10.17 | 9.97 | 10.16 | 56,191,866 | 10.16 |
| 1/22/2025 | 10.25 | 10.25 | 10.02 | 10.03 | 64,790,007 | 10.03 |
| 1/21/2025 | 10.30 | 10.45 | 10.24 | 10.43 | 65,629,311 | 10.43 |
| 1/17/2025 | 10.08 | 10.21 | 10.04 | 10.18 | 60,802,874 | 10.18 |
| 1/16/2025 | 9.91 | 10.06 | 9.89 | 10.01 | 45,727,976 | 10.01 |
| 1/15/2025 | 9.97 | 10.06 | 9.89 | 9.95 | 68,629,953 | 9.95 |
| 1/14/2025 | 9.77 | 9.82 | 9.68 | 9.78 | 45,388,078 | 9.78 |
| 1/13/2025 | 9.66 | 9.72 | 9.57 | 9.71 | 65,910,126 | 9.71 |
| 1/10/2025 | 9.67 | 9.84 | 9.59 | 9.65 | 73,373,462 | 9.65 |
| 1/08/2025 | 9.74 | 9.75 | 9.58 | 9.74 | 61,678,840 | 9.74 |
| 1/07/2025 | 9.95 | 10.01 | 9.72 | 9.76 | 62,337,017 | 9.76 |
| 1/06/2025 | 10.06 | 10.19 | 9.90 | 9.92 | 63,775,634 | 9.92 |
| 1/03/2025 | 9.69 | 9.95 | 9.53 | 9.88 | 77,245,932 | 9.88 |
| 1/02/2025 | 9.91 | 9.96 | 9.63 | 9.65 | 66,941,988 | 9.65 |
| 12/31/2024 | 9.88 | 0.00 | 9.90 | 9.90 | 0 | 9.90 |
| 12/30/2024 | 9.95 | 9.97 | 9.82 | 9.88 | 47,017,521 | 9.88 |
| 12/27/2024 | 10.02 | 10.20 | 9.98 | 10.03 | 52,899,989 | 10.03 |
| 12/26/2024 | 10.00 | 10.12 | 9.98 | 10.07 | 35,922,705 | 10.07 |
| 12/24/2024 | 9.90 | 10.06 | 9.89 | 10.02 | 29,103,582 | 10.02 |
| 12/23/2024 | 9.87 | 9.92 | 9.75 | 9.90 | 50,604,343 | 9.90 |
| 12/20/2024 | 9.70 | 9.96 | 9.68 | 9.88 | 87,705,550 | 9.88 |
| 12/19/2024 | 9.79 | 9.95 | 9.70 | 9.73 | 61,944,352 | 9.73 |
| 12/18/2024 | 9.94 | 10.09 | 9.66 | 9.69 | 83,987,011 | 9.69 |
| 12/17/2024 | 9.96 | 10.04 | 9.88 | 9.97 | 76,180,081 | 9.97 |
| 12/16/2024 | 10.07 | 10.12 | 9.88 | 9.99 | 96,167,806 | 9.99 |
| 12/13/2024 | 10.40 | 10.44 | 10.32 | 10.39 | 40,560,758 | 10.39 |
| 12/12/2024 | 10.38 | 10.51 | 10.35 | 10.39 | 38,330,774 | 10.39 |
| 12/11/2024 | 10.61 | 10.61 | 10.28 | 10.41 | 60,391,410 | 10.41 |
| 12/10/2024 | 10.72 | 10.74 | 10.55 | 10.56 | 45,056,396 | 10.56 |
| 12/09/2024 | 10.56 | 10.80 | 10.53 | 10.60 | 53,126,907 | 10.60 |
| 12/06/2024 | 10.51 | 10.60 | 10.42 | 10.51 | 56,227,037 | 10.51 |
| 12/05/2024 | 10.64 | 10.69 | 10.39 | 10.44 | 68,020,078 | 10.44 |
| 12/04/2024 | 10.85 | 10.87 | 10.59 | 10.74 | 66,640,470 | 10.74 |
| 12/03/2024 | 10.99 | 11.01 | 10.82 | 10.82 | 43,851,168 | 10.82 |
| 12/02/2024 | 11.22 | 11.24 | 10.96 | 10.98 | 49,944,810 | 10.98 |
| 11/29/2024 | 11.16 | 11.27 | 11.12 | 11.13 | 28,935,166 | 11.13 |
| 11/27/2024 | 11.13 | 11.26 | 11.06 | 11.10 | 28,474,212 | 11.10 |
| 11/26/2024 | 11.16 | 11.23 | 11.04 | 11.10 | 47,415,057 | 11.10 |
| 11/25/2024 | 11.30 | 11.52 | 11.28 | 11.40 | 63,249,391 | 11.40 |
| 11/22/2024 | 10.81 | 11.38 | 10.80 | 11.18 | 82,556,748 | 11.18 |
| 11/21/2024 | 10.78 | 10.85 | 10.61 | 10.80 | 53,349,744 | 10.80 |
| 11/20/2024 | 11.01 | 11.05 | 10.61 | 10.73 | 68,555,046 | 10.73 |
| 11/19/2024 | 11.06 | 11.32 | 11.01 | 11.05 | 53,148,332 | 11.05 |
| 11/18/2024 | 11.05 | 11.27 | 11.03 | 11.21 | 47,728,829 | 11.21 |
| 11/15/2024 | 11.05 | 11.15 | 10.98 | 11.01 | 58,895,467 | 11.01 |
| 11/14/2024 | 11.13 | 11.23 | 11.02 | 11.07 | 56,715,945 | 11.07 |
| 11/13/2024 | 11.12 | 11.17 | 11.02 | 11.10 | 55,103,013 | 11.10 |
| 11/12/2024 | 11.14 | 11.30 | 10.95 | 11.10 | 44,841,845 | 11.10 |
| 11/11/2024 | 11.07 | 11.32 | 11.02 | 11.23 | 56,583,080 | 11.23 |
| 11/08/2024 | 10.93 | 10.97 | 10.86 | 10.97 | 45,463,518 | 10.97 |
| 11/07/2024 | 11.01 | 11.11 | 10.83 | 10.96 | 55,330,523 | 10.96 |
| 11/06/2024 | 10.95 | 11.23 | 10.84 | 11.19 | 100,691,421 | 11.04 |
| 11/05/2024 | 10.33 | 10.64 | 10.30 | 10.60 | 49,120,781 | 10.46 |
| 11/04/2024 | 10.23 | 10.57 | 10.23 | 10.36 | 55,238,399 | 10.22 |
| 11/01/2024 | 10.33 | 10.41 | 10.20 | 10.22 | 43,472,397 | 10.08 |
| 10/31/2024 | 10.43 | 10.48 | 10.24 | 10.29 | 72,153,683 | 10.15 |