Ford Motor

F
🏛️ usa →
12.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.46 21.01 20.46 20.77 51.9M
2021-12-30 20.59 20.96 20.47 20.47 51.5M
2021-12-29 20.71 20.77 20.45 20.56 37.9M
2021-12-28 20.66 21.06 20.59 20.76 53.0M
2021-12-27 20.26 20.89 20.10 20.80 59.7M
2021-12-23 20.08 20.41 20.00 20.25 50.6M
2021-12-22 19.64 20.34 19.64 20.14 75.8M
2021-12-21 19.75 19.79 19.33 19.61 58.9M
2021-12-20 19.46 19.62 19.05 19.42 74.6M
2021-12-17 20.03 20.24 19.60 19.77 99.0M
2021-12-16 20.57 21.10 20.26 20.35 107.0M
2021-12-15 19.99 20.33 19.55 20.19 79.7M
2021-12-14 19.80 20.18 19.38 20.05 124.6M
2021-12-13 21.24 21.30 20.13 20.43 126.6M
2021-12-10 19.77 21.49 19.76 21.45 169.7M
2021-12-09 19.76 19.93 19.54 19.57 63.4M
2021-12-08 20.18 20.19 19.75 19.81 63.2M
2021-12-07 19.65 20.06 19.52 19.96 75.9M
2021-12-06 19.23 19.49 18.61 19.22 88.1M
2021-12-03 20.37 20.40 18.93 19.14 120.3M
2021-12-02 19.50 20.11 19.28 19.87 94.1M
2021-12-01 19.63 20.47 19.53 19.58 125.5M
2021-11-30 19.62 19.95 19.03 19.19 103.2M
2021-11-29 20.07 20.19 19.49 19.67 68.8M
2021-11-26 19.66 19.84 19.47 19.75 49.4M
2021-11-24 19.97 20.34 19.78 20.25 77.3M
2021-11-23 20.43 20.53 19.97 20.20 91.0M
2021-11-22 19.39 20.79 19.31 20.48 137.9M
2021-11-19 19.64 19.67 19.24 19.39 64.6M
2021-11-18 20.16 20.26 19.36 19.56 111.4M
2021-11-17 19.74 20.01 19.44 19.96 80.9M
2021-11-16 19.90 20.06 19.53 19.79 66.6M
2021-11-15 19.46 19.95 19.14 19.86 84.8M
2021-11-12 19.38 19.62 19.21 19.50 77.8M
2021-11-11 19.64 19.84 19.26 19.55 96.4M
2021-11-10 19.88 20.47 19.06 19.36 229.1M
2021-11-09 20.51 20.51 19.41 20.12 164.9M
2021-11-08 19.40 20.42 19.24 20.15 153.5M
2021-11-05 19.71 19.72 18.99 19.29 122.2M
2021-11-04 18.92 19.50 18.72 19.42 157.5M
2021-11-03 17.92 18.83 17.88 18.63 104.8M
2021-11-02 18.15 18.19 17.73 18.01 115.1M
2021-11-01 17.50 17.97 17.07 17.95 125.2M
2021-10-29 16.86 17.36 16.55 17.08 100.6M
2021-10-28 16.86 17.58 16.71 16.86 215.2M
2021-10-27 15.79 15.92 15.50 15.51 96.1M
2021-10-26 16.09 16.22 15.70 15.94 64.9M
2021-10-25 16.40 16.50 15.81 16.00 67.8M
2021-10-22 16.42 16.54 16.23 16.28 60.6M
2021-10-21 16.16 16.70 16.13 16.55 95.9M
2021-10-20 15.43 16.16 15.37 16.04 105.2M
2021-10-19 15.60 15.69 15.37 15.42 44.7M
2021-10-18 15.57 15.65 15.49 15.56 48.6M
2021-10-15 15.54 16.03 15.54 15.70 77.2M
2021-10-14 15.62 15.62 15.37 15.45 50.9M
2021-10-13 15.59 15.69 15.27 15.51 63.4M
2021-10-12 15.11 15.68 15.01 15.64 89.1M
2021-10-11 15.20 15.36 14.97 15.09 45.3M
2021-10-08 14.92 15.49 14.85 15.12 99.5M
2021-10-07 14.34 14.95 14.31 14.89 96.6M
2021-10-06 14.14 14.34 13.89 14.12 61.0M
2021-10-05 14.44 14.44 14.11 14.29 55.9M
2021-10-04 14.27 14.79 14.22 14.35 78.3M
2021-10-01 14.26 14.37 14.01 14.16 51.9M
2021-09-30 14.26 14.32 14.09 14.16 78.8M
2021-09-29 14.46 14.50 14.17 14.30 56.8M
2021-09-28 14.63 14.73 14.23 14.31 107.1M
2021-09-27 13.89 14.29 13.88 14.16 68.8M
2021-09-24 13.66 13.94 13.64 13.78 57.4M
2021-09-23 13.35 13.74 13.32 13.71 68.7M
2021-09-22 12.92 13.39 12.91 13.23 75.8M
2021-09-21 12.89 12.97 12.66 12.77 60.5M
2021-09-20 13.07 13.19 12.63 12.82 126.2M
2021-09-17 13.41 13.70 13.39 13.55 76.3M
2021-09-16 13.18 13.53 13.10 13.40 76.4M
2021-09-15 12.89 13.25 12.81 13.22 60.3M
2021-09-14 12.93 13.06 12.79 12.86 47.6M
2021-09-13 12.76 12.99 12.62 12.99 62.3M
2021-09-10 12.84 12.93 12.66 12.68 48.8M
2021-09-09 12.95 12.95 12.72 12.76 68.8M
2021-09-08 12.97 13.22 12.91 13.03 58.0M
2021-09-07 12.83 13.04 12.81 12.95 64.0M
2021-09-03 12.99 13.05 12.87 12.89 41.7M
2021-09-02 13.09 13.21 12.97 13.01 49.3M
2021-09-01 13.03 13.22 12.90 13.11 58.9M
2021-08-31 13.02 13.14 12.93 13.03 42.2M
2021-08-30 13.35 13.37 13.03 13.05 42.7M
2021-08-27 12.89 13.37 12.87 13.31 57.6M
2021-08-26 13.11 13.13 12.81 12.90 57.6M
2021-08-25 13.12 13.28 13.02 13.17 51.2M
2021-08-24 12.81 13.14 12.76 13.08 53.7M
2021-08-23 12.71 12.85 12.47 12.73 64.6M
2021-08-20 12.61 12.67 12.38 12.57 53.6M
2021-08-19 12.80 12.92 12.57 12.67 69.0M
2021-08-18 12.95 13.21 12.90 13.00 51.0M
2021-08-17 13.32 13.33 12.81 12.99 74.6M
2021-08-16 13.50 13.56 13.32 13.46 38.8M
2021-08-13 13.88 13.95 13.54 13.59 45.1M
2021-08-12 13.92 14.05 13.79 13.90 38.6M
2021-08-11 13.86 13.95 13.67 13.93 42.8M
2021-08-10 13.77 13.91 13.66 13.82 32.1M
2021-08-09 13.72 13.82 13.55 13.75 38.8M
2021-08-06 13.82 13.91 13.73 13.80 44.5M
2021-08-05 13.54 13.82 13.45 13.71 60.5M
2021-08-04 13.85 13.93 13.30 13.32 81.5M
2021-08-03 13.97 14.08 13.64 14.02 53.3M
2021-08-02 14.02 14.33 13.88 13.91 64.7M
2021-07-30 14.23 14.30 13.87 13.95 75.0M
2021-07-29 14.51 14.79 14.30 14.39 111.2M
2021-07-28 13.86 13.99 13.57 13.86 70.7M
2021-07-27 13.93 13.96 13.65 13.79 42.0M
2021-07-26 13.90 14.08 13.87 14.03 43.8M
2021-07-23 13.97 14.04 13.73 13.82 37.9M
2021-07-22 14.08 14.14 13.78 13.91 40.4M
2021-07-21 14.05 14.34 14.03 14.19 53.8M
2021-07-20 13.37 13.96 13.28 13.91 70.7M
2021-07-19 13.25 13.32 12.79 13.28 99.9M
2021-07-16 14.12 14.14 13.58 13.61 48.1M
2021-07-15 14.15 14.30 13.94 14.01 45.0M
2021-07-14 14.43 14.63 14.20 14.25 39.1M
2021-07-13 14.50 14.63 14.30 14.42 45.4M
2021-07-12 14.36 14.74 14.24 14.61 49.2M
2021-07-09 14.45 14.58 14.27 14.48 66.0M
2021-07-08 13.96 14.23 13.74 14.06 62.7M
2021-07-07 14.41 14.46 14.02 14.23 73.0M
2021-07-06 14.87 14.88 14.39 14.50 74.0M
2021-07-02 14.96 15.04 14.83 14.93 43.8M
2021-07-01 14.91 14.97 14.84 14.91 51.1M
2021-06-30 14.95 15.11 14.81 14.86 72.2M
2021-06-29 15.05 15.20 14.88 15.01 68.2M
2021-06-28 15.20 15.21 14.83 14.96 79.5M
2021-06-25 15.24 15.52 15.18 15.19 111.8M
2021-06-24 15.54 15.55 15.15 15.26 79.9M
2021-06-23 15.14 15.53 15.03 15.42 95.0M
2021-06-22 15.02 15.11 14.82 14.91 65.5M
2021-06-21 14.63 14.90 14.55 14.78 63.4M
2021-06-18 14.54 14.77 14.44 14.52 76.3M
2021-06-17 15.30 15.40 14.58 14.77 126.7M
2021-06-16 15.10 15.29 14.88 15.02 69.1M
2021-06-15 14.91 15.16 14.76 15.00 62.6M
2021-06-14 15.23 15.30 14.82 14.87 82.7M
2021-06-11 15.30 15.43 15.17 15.28 50.6M
2021-06-10 15.59 15.78 15.08 15.11 78.1M
2021-06-09 15.60 15.62 15.39 15.48 60.1M
2021-06-08 15.76 15.80 15.33 15.63 93.9M
2021-06-07 16.01 16.20 15.65 15.88 90.9M
2021-06-04 16.33 16.46 15.80 15.97 151.8M
2021-06-03 15.15 16.06 14.99 15.99 179.7M
2021-06-02 14.90 15.02 14.68 14.91 77.5M
2021-06-01 14.72 14.84 14.46 14.81 89.1M
2021-05-28 15.01 15.05 14.41 14.53 152.1M
2021-05-27 14.38 15.05 14.12 14.88 278.9M
2021-05-26 13.16 13.95 13.10 13.90 227.5M
2021-05-25 13.13 13.43 12.80 12.81 113.4M
2021-05-24 13.38 13.38 12.92 13.06 111.4M
2021-05-21 12.70 13.47 12.57 13.33 201.0M
2021-05-20 12.52 12.69 12.30 12.49 106.2M
2021-05-19 12.03 12.21 11.85 12.11 70.2M
2021-05-18 12.29 12.53 12.13 12.14 72.5M
2021-05-17 11.82 12.18 11.79 12.15 52.2M
2021-05-14 11.65 11.87 11.62 11.84 48.6M
2021-05-13 11.36 11.68 11.35 11.55 56.6M
2021-05-12 11.54 11.68 11.28 11.33 55.7M
2021-05-11 11.45 11.76 11.42 11.58 56.9M
2021-05-10 11.78 11.93 11.70 11.71 51.7M
2021-05-07 11.65 11.83 11.52 11.82 41.5M
2021-05-06 11.55 11.76 11.48 11.74 50.0M
2021-05-05 11.50 11.64 11.40 11.61 64.5M
2021-05-04 11.53 11.55 11.23 11.41 71.0M
2021-05-03 11.56 11.68 11.43 11.63 62.0M
2021-04-30 11.36 11.54 11.33 11.54 90.8M
2021-04-29 11.91 11.91 11.14 11.26 230.4M
2021-04-28 12.60 12.60 12.39 12.43 68.0M
2021-04-27 12.29 12.50 12.27 12.49 42.0M
2021-04-26 12.28 12.44 12.23 12.27 40.9M
2021-04-23 11.97 12.24 11.87 12.22 51.9M
2021-04-22 12.06 12.15 11.83 11.94 73.1M
2021-04-21 11.36 11.74 11.18 11.73 49.6M
2021-04-20 12.06 12.06 11.35 11.45 83.2M
2021-04-19 12.22 12.25 12.02 12.11 39.1M
2021-04-16 12.32 12.36 12.19 12.23 33.1M
2021-04-15 12.30 12.32 12.13 12.24 38.2M
2021-04-14 12.20 12.49 12.20 12.24 49.9M
2021-04-13 12.39 12.45 12.10 12.20 51.6M
2021-04-12 12.50 12.55 12.32 12.38 40.4M
2021-04-09 12.49 12.62 12.39 12.51 40.6M
2021-04-08 12.67 12.76 12.43 12.51 52.6M
2021-04-07 12.87 12.93 12.66 12.73 42.3M
2021-04-06 12.70 12.99 12.64 12.92 67.5M
2021-04-05 12.39 12.78 12.33 12.70 82.4M
2021-04-01 12.28 12.29 12.02 12.17 61.9M
2021-03-31 12.46 12.54 12.21 12.25 60.5M
2021-03-30 12.16 12.48 12.11 12.46 49.8M
2021-03-29 12.20 12.36 12.07 12.15 44.8M
2021-03-26 12.43 12.49 12.06 12.30 49.2M
2021-03-25 11.94 12.35 11.72 12.32 54.2M
2021-03-24 12.36 12.53 12.12 12.14 54.5M
2021-03-23 12.57 12.68 12.12 12.21 73.0M
2021-03-22 12.85 12.93 12.51 12.85 81.4M
2021-03-19 12.85 12.95 12.55 12.83 90.9M
2021-03-18 12.70 13.01 12.44 12.49 76.7M
2021-03-17 12.34 12.70 12.22 12.69 109.3M
2021-03-16 13.06 13.15 12.43 12.49 125.4M
2021-03-15 13.39 13.62 13.05 13.20 65.2M
2021-03-12 12.78 13.43 12.77 13.37 87.2M
2021-03-11 12.94 13.06 12.75 12.81 56.5M
2021-03-10 12.72 12.98 12.62 12.91 62.1M
2021-03-09 12.76 12.76 12.38 12.57 61.6M
2021-03-08 12.39 12.88 12.30 12.65 86.1M
2021-03-05 12.06 12.29 11.67 12.27 79.3M
2021-03-04 12.24 12.46 11.63 11.93 88.3M
2021-03-03 12.61 12.61 12.14 12.17 80.2M
2021-03-02 12.04 12.80 11.94 12.55 104.8M
2021-03-01 11.87 12.08 11.78 11.98 43.2M
2021-02-26 11.89 11.98 11.54 11.70 69.6M
2021-02-25 12.22 12.40 11.72 11.76 75.2M
2021-02-24 11.67 12.40 11.64 12.27 95.2M
2021-02-23 11.59 11.65 11.13 11.62 72.9M
2021-02-22 11.52 11.94 11.50 11.70 62.2M
2021-02-19 11.52 11.59 11.46 11.58 48.6M
2021-02-18 11.37 11.48 11.30 11.43 37.8M
2021-02-17 11.61 11.61 11.37 11.48 49.7M
2021-02-16 11.50 11.70 11.38 11.54 48.4M
2021-02-12 11.42 11.62 11.37 11.45 44.4M
2021-02-11 11.66 11.74 11.31 11.45 55.8M
2021-02-10 12.00 12.02 11.53 11.76 76.3M
2021-02-09 11.54 12.04 11.49 11.93 102.3M
2021-02-08 11.52 11.58 11.31 11.56 75.8M
2021-02-05 11.80 11.90 11.30 11.51 113.4M
2021-02-04 11.40 11.62 11.17 11.37 106.8M
2021-02-03 10.92 11.36 10.84 11.20 83.0M
2021-02-02 11.14 11.20 10.71 10.86 80.4M
2021-02-01 10.65 11.44 10.36 10.83 157.1M
2021-01-29 10.59 10.84 10.45 10.53 73.9M
2021-01-28 10.84 11.05 10.71 10.72 77.4M
2021-01-27 11.02 11.17 10.70 10.79 82.9M
2021-01-26 11.31 11.53 11.12 11.19 66.3M
2021-01-25 11.49 11.52 10.88 11.29 119.0M
2021-01-22 11.66 11.69 11.34 11.52 130.9M
2021-01-21 11.28 12.15 11.12 11.53 282.8M
2021-01-20 10.23 10.87 10.19 10.86 125.0M
2021-01-19 10.06 10.21 9.97 10.02 78.7M
2021-01-15 10.04 10.05 9.82 9.83 100.0M
2021-01-14 9.81 10.20 9.79 10.17 112.7M
2021-01-13 9.91 9.92 9.64 9.78 89.5M
2021-01-12 9.30 9.82 9.29 9.78 124.8M
2021-01-11 8.87 9.32 8.82 9.30 96.1M
2021-01-08 9.10 9.14 8.89 9.00 59.2M
2021-01-07 8.94 9.08 8.88 9.06 77.1M
2021-01-06 8.79 8.94 8.68 8.84 72.6M
2021-01-05 8.47 8.72 8.46 8.65 70.1M
2021-01-04 8.81 8.84 8.43 8.52 85.0M