Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.59	12.63	12.09	12.19	181,312,864	-0.29(-2.35%)
May 27, 2021	12.06	12.63	11.85	12.48	332,056,480	+0.82(+7.05%)
May 26, 2021	11.04	11.70	10.99	11.66	270,827,104	+0.91(+8.51%)
May 25, 2021	11.01	11.27	10.74	10.75	134,981,168	-0.21(-1.91%)
May 24, 2021	11.22	11.22	10.84	10.96	132,688,152	-0.23(-2.03%)
May 21, 2021	10.65	11.30	10.55	11.18	240,382,976	+0.70(+6.73%)
May 20, 2021	10.50	10.65	10.32	10.48	126,527,320	+0.32(+3.14%)
May 19, 2021	10.09	10.24	9.941	10.16	83,584,200	-0.03(-0.25%)
May 18, 2021	10.31	10.51	10.18	10.18	86,272,616	-0.01(-0.08%)
May 17, 2021	9.916	10.22	9.891	10.19	62,185,996	+0.26(+2.62%)
May 14, 2021	9.773	9.958	9.748	9.933	58,103,248	+0.24(+2.51%)
May 13, 2021	9.530	9.798	9.522	9.689	67,417,168	+0.18(+1.94%)
May 12, 2021	9.681	9.798	9.463	9.505	66,182,840	-0.21(-2.16%)
May 11, 2021	9.606	9.866	9.580	9.715	67,759,424	-0.11(-1.11%)
May 10, 2021	9.882	10.01	9.815	9.824	61,554,572	-0.09(-0.93%)
May 07, 2021	9.773	9.924	9.664	9.916	49,499,692	+0.07(+0.68%)
May 06, 2021	9.689	9.866	9.631	9.849	59,585,800	+0.11(+1.12%)
May 05, 2021	9.647	9.765	9.564	9.740	77,146,392	+0.17(+1.75%)
May 04, 2021	9.673	9.689	9.421	9.572	84,580,712	-0.18(-1.89%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices