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
2022-12-30 11.40 11.64 11.39 11.63 39.2M
2022-12-29 11.08 11.55 11.05 11.54 53.6M
2022-12-28 11.18 11.25 10.90 10.95 49.4M
2022-12-27 11.28 11.39 11.13 11.20 44.8M
2022-12-23 11.27 11.40 11.22 11.36 38.2M
2022-12-22 11.54 11.54 11.10 11.31 75.2M
2022-12-21 11.61 11.79 11.55 11.78 49.3M
2022-12-20 11.65 11.68 11.12 11.47 82.1M
2022-12-19 12.12 12.17 11.54 11.69 88.1M
2022-12-16 12.77 12.82 12.08 12.12 118.3M
2022-12-15 13.23 13.26 12.95 13.03 55.7M
2022-12-14 13.57 13.78 13.36 13.48 51.2M
2022-12-13 13.78 13.92 13.37 13.57 57.9M
2022-12-12 13.20 13.47 13.10 13.46 35.5M
2022-12-09 13.04 13.36 13.04 13.18 41.6M
2022-12-08 13.20 13.26 13.07 13.12 32.4M
2022-12-07 13.20 13.42 13.09 13.10 36.6M
2022-12-06 13.42 13.57 13.06 13.28 40.0M
2022-12-05 13.75 13.77 13.37 13.38 39.7M
2022-12-02 13.84 13.97 13.75 13.86 42.4M
2022-12-01 14.09 14.36 14.00 14.08 45.3M
2022-11-30 13.78 13.95 13.45 13.90 61.5M
2022-11-29 13.85 13.90 13.71 13.75 28.4M
2022-11-28 13.94 13.96 13.70 13.73 35.3M
2022-11-25 13.96 14.11 13.90 14.08 13.0M
2022-11-23 14.00 14.06 13.85 14.03 26.0M
2022-11-22 14.05 14.15 13.98 14.07 28.7M
2022-11-21 13.86 14.04 13.66 13.95 34.1M
2022-11-18 14.08 14.13 13.82 13.99 37.1M
2022-11-17 13.66 13.91 13.55 13.91 54.3M
2022-11-16 14.10 14.17 13.84 13.90 47.5M
2022-11-15 14.29 14.58 14.20 14.30 61.8M
2022-11-14 14.23 14.35 14.06 14.06 57.7M
2022-11-11 14.26 14.67 14.20 14.50 60.2M
2022-11-10 13.69 14.36 13.67 14.18 75.6M
2022-11-09 13.57 13.70 13.28 13.31 74.2M
2022-11-08 13.78 13.80 13.51 13.72 52.7M
2022-11-07 13.61 13.76 13.37 13.70 48.2M
2022-11-04 13.57 13.77 13.27 13.51 61.5M
2022-11-03 12.81 13.46 12.77 13.26 58.8M
2022-11-02 13.22 13.67 13.06 13.06 73.7M
2022-11-01 13.57 13.65 13.16 13.40 47.5M
2022-10-31 13.15 13.51 13.14 13.37 54.7M
2022-10-28 13.00 13.31 12.97 13.26 55.8M
2022-10-27 12.77 13.22 12.42 13.00 88.4M
2022-10-26 12.80 13.06 12.52 12.82 87.0M
2022-10-25 12.58 13.03 12.46 12.83 66.4M
2022-10-24 12.30 12.65 12.18 12.48 64.7M
2022-10-21 11.74 12.25 11.68 12.19 55.1M
2022-10-20 12.13 12.20 11.73 11.77 55.6M
2022-10-19 11.91 12.14 11.86 12.13 54.1M
2022-10-18 12.22 12.25 11.91 12.03 53.6M
2022-10-17 11.98 11.99 11.66 11.83 59.6M
2022-10-14 11.80 11.85 11.56 11.67 55.2M
2022-10-13 11.24 11.89 11.20 11.77 70.5M
2022-10-12 11.48 11.70 11.35 11.54 59.6M
2022-10-11 11.30 11.87 11.18 11.56 75.2M
2022-10-10 11.47 11.55 11.20 11.36 115.5M
2022-10-07 12.18 12.30 12.00 12.20 56.5M
2022-10-06 12.36 12.63 12.19 12.36 64.5M
2022-10-05 12.38 12.56 12.13 12.51 87.9M
2022-10-04 11.96 12.37 11.94 12.36 87.6M
2022-10-03 11.38 11.59 11.13 11.47 66.2M
2022-09-30 11.39 11.53 11.19 11.20 71.7M
2022-09-29 11.85 11.88 11.36 11.47 84.5M
2022-09-28 11.91 12.24 11.76 12.18 72.7M
2022-09-27 12.21 12.22 11.66 11.91 87.0M
2022-09-26 12.21 12.38 11.93 11.99 89.3M
2022-09-23 12.33 12.44 11.95 12.31 104.0M
2022-09-22 13.12 13.24 12.75 12.77 82.0M
2022-09-21 13.24 13.59 13.05 13.05 94.3M
2022-09-20 14.09 14.23 13.01 13.09 196.3M
2022-09-19 14.50 14.96 14.49 14.93 48.7M
2022-09-16 14.62 14.74 14.47 14.72 68.5M
2022-09-15 14.69 15.21 14.68 14.89 61.4M
2022-09-14 14.76 14.85 14.45 14.66 59.6M
2022-09-13 15.00 15.13 14.70 14.74 80.8M
2022-09-12 15.55 15.74 15.45 15.54 52.7M
2022-09-09 15.60 15.70 15.32 15.42 63.4M
2022-09-08 15.16 15.48 15.02 15.47 60.1M
2022-09-07 14.91 15.49 14.79 15.43 55.1M
2022-09-06 15.22 15.24 14.84 15.03 58.7M
2022-09-02 15.53 15.57 15.06 15.16 64.6M
2022-09-01 15.10 15.22 14.78 15.19 65.3M
2022-08-31 15.52 15.52 15.24 15.24 52.1M
2022-08-30 15.70 15.80 15.17 15.45 66.0M
2022-08-29 15.20 15.71 15.19 15.57 50.4M
2022-08-26 16.01 16.09 15.41 15.41 54.5M
2022-08-25 15.60 16.04 15.58 15.93 56.4M
2022-08-24 15.32 15.66 15.24 15.52 39.5M
2022-08-23 15.09 15.42 15.09 15.32 51.3M
2022-08-22 15.08 15.21 14.91 15.08 71.3M
2022-08-19 15.95 16.14 15.77 15.88 48.6M
2022-08-18 15.99 16.21 15.86 16.15 39.4M
2022-08-17 16.16 16.27 15.90 16.03 57.1M
2022-08-16 16.30 16.68 16.26 16.43 54.0M
2022-08-15 16.00 16.45 15.94 16.32 51.8M
2022-08-12 15.95 16.22 15.84 16.18 53.2M
2022-08-11 15.80 15.92 15.61 15.83 61.6M
2022-08-10 15.47 15.58 15.23 15.50 71.6M
2022-08-09 15.66 15.70 15.15 15.19 67.7M
2022-08-08 15.57 16.04 15.55 15.78 76.1M
2022-08-05 15.23 15.47 15.13 15.30 68.1M
2022-08-04 15.65 15.67 15.31 15.37 85.0M
2022-08-03 15.48 16.15 15.46 15.69 95.8M
2022-08-02 15.20 15.45 15.12 15.16 74.6M
2022-08-01 14.66 15.43 14.55 15.34 109.5M
2022-07-29 14.11 14.79 14.01 14.69 94.6M
2022-07-28 13.94 14.09 13.38 14.00 144.1M
2022-07-27 12.75 13.19 12.63 13.19 64.6M
2022-07-26 12.68 12.76 12.46 12.54 49.3M
2022-07-25 12.85 12.99 12.60 12.84 36.8M
2022-07-22 13.10 13.14 12.72 12.82 46.7M
2022-07-21 12.88 13.00 12.63 13.00 66.9M
2022-07-20 12.60 12.82 12.51 12.73 51.9M
2022-07-19 12.22 12.69 12.21 12.59 62.7M
2022-07-18 12.15 12.25 11.90 11.96 45.9M
2022-07-15 11.58 11.90 11.49 11.88 49.3M
2022-07-14 11.22 11.40 11.14 11.39 48.2M
2022-07-13 11.31 11.58 11.17 11.51 48.3M
2022-07-12 11.29 11.72 11.27 11.56 58.4M
2022-07-11 11.54 11.66 11.27 11.29 48.9M
2022-07-08 11.65 11.78 11.48 11.62 55.2M
2022-07-07 11.33 11.72 11.33 11.65 63.0M
2022-07-06 11.15 11.27 10.84 11.06 71.3M
2022-07-05 11.05 11.21 10.61 11.20 87.5M
2022-07-01 11.10 11.50 10.99 11.32 54.4M
2022-06-30 11.24 11.36 10.93 11.13 59.2M
2022-06-29 11.74 11.76 11.38 11.52 39.5M
2022-06-28 12.14 12.44 11.80 11.81 45.9M
2022-06-27 12.12 12.18 11.90 12.04 44.0M
2022-06-24 11.65 12.12 11.57 12.01 55.5M
2022-06-23 11.50 11.58 11.25 11.56 53.7M
2022-06-22 11.26 11.68 11.21 11.48 46.2M
2022-06-21 11.55 11.66 11.35 11.46 66.3M
2022-06-17 11.24 11.44 10.90 11.23 80.2M
2022-06-16 11.80 11.91 11.12 11.25 80.4M
2022-06-15 12.22 12.42 12.00 12.27 70.4M
2022-06-14 11.99 12.42 11.91 12.20 82.4M
2022-06-13 12.30 12.38 11.74 11.81 80.7M
2022-06-10 13.00 13.21 12.63 12.75 55.7M
2022-06-09 13.51 13.59 13.28 13.28 30.5M
2022-06-08 13.63 13.85 13.44 13.53 39.4M
2022-06-07 13.26 13.77 13.19 13.74 38.9M
2022-06-06 13.74 13.74 13.38 13.46 37.7M
2022-06-03 13.63 13.78 13.36 13.50 43.6M
2022-06-02 13.64 13.96 13.60 13.89 43.0M
2022-06-01 13.88 13.97 13.40 13.55 50.7M
2022-05-31 13.68 13.82 13.35 13.68 79.7M
2022-05-27 13.26 13.63 13.24 13.63 54.2M
2022-05-26 12.80 13.20 12.79 13.12 45.7M
2022-05-25 12.33 12.81 12.32 12.71 41.2M
2022-05-24 12.60 12.68 12.27 12.42 51.1M
2022-05-23 12.64 12.95 12.50 12.83 51.9M
2022-05-20 13.05 13.12 12.07 12.50 78.2M
2022-05-19 12.64 13.12 12.63 12.85 58.5M
2022-05-18 13.25 13.36 12.71 12.78 68.4M
2022-05-17 13.34 13.53 13.16 13.53 50.9M
2022-05-16 13.49 13.52 12.98 13.05 65.1M
2022-05-13 12.88 13.63 12.87 13.50 78.9M
2022-05-12 12.21 12.80 12.15 12.44 113.2M
2022-05-11 13.20 13.62 12.79 12.83 71.6M
2022-05-10 13.80 13.84 13.02 13.35 75.5M
2022-05-09 13.85 14.17 13.31 13.37 71.2M
2022-05-06 14.46 14.60 14.00 14.21 66.6M
2022-05-05 14.82 14.82 14.34 14.53 57.9M
2022-05-04 14.51 15.00 14.26 14.98 59.8M
2022-05-03 14.31 14.75 14.20 14.56 55.7M
2022-05-02 14.02 14.29 13.82 14.27 64.7M
2022-04-29 14.59 14.97 14.10 14.16 83.2M
2022-04-28 14.91 14.99 13.90 14.62 131.6M
2022-04-27 14.79 15.10 14.60 14.85 65.8M
2022-04-26 15.10 15.14 14.67 14.71 60.3M
2022-04-25 14.91 15.20 14.62 15.19 58.4M
2022-04-22 15.55 15.64 15.00 15.13 56.2M
2022-04-21 16.48 16.57 15.61 15.70 49.9M
2022-04-20 16.23 16.55 16.01 16.05 47.4M
2022-04-19 15.74 16.23 15.74 16.15 55.4M
2022-04-18 15.37 15.79 15.37 15.67 40.2M
2022-04-14 15.50 15.76 15.46 15.48 39.3M
2022-04-13 15.31 15.55 15.22 15.51 51.9M
2022-04-12 15.50 15.72 15.28 15.36 49.1M
2022-04-11 14.89 15.77 14.89 15.28 66.1M
2022-04-08 14.94 15.44 14.81 15.05 75.1M
2022-04-07 15.07 15.21 14.56 14.96 101.2M
2022-04-06 15.60 15.80 15.18 15.39 102.9M
2022-04-05 16.46 16.62 15.81 15.82 91.7M
2022-04-04 16.66 16.73 16.36 16.66 51.3M
2022-04-01 17.01 17.15 16.34 16.65 64.7M
2022-03-31 17.20 17.35 16.50 16.91 52.5M
2022-03-30 17.52 17.66 17.20 17.27 57.9M
2022-03-29 17.01 17.80 17.01 17.75 90.7M
2022-03-28 16.55 16.68 16.28 16.67 54.6M
2022-03-25 16.74 16.78 16.34 16.47 62.0M
2022-03-24 16.74 16.98 16.64 16.83 56.3M
2022-03-23 16.82 17.05 16.57 16.68 63.3M
2022-03-22 16.72 17.31 16.70 17.09 77.6M
2022-03-21 16.87 17.11 16.33 16.48 72.6M
2022-03-18 16.42 16.90 16.28 16.86 89.1M
2022-03-17 16.23 16.58 16.16 16.58 58.5M
2022-03-16 16.47 16.63 16.06 16.58 82.7M
2022-03-15 15.77 16.14 15.53 16.06 65.3M
2022-03-14 16.09 16.23 15.51 15.74 66.3M
2022-03-11 16.40 16.48 16.01 16.04 55.0M
2022-03-10 16.11 16.41 15.76 16.33 73.0M
2022-03-09 16.65 16.83 16.28 16.37 62.8M
2022-03-08 16.06 16.72 15.77 16.03 101.0M
2022-03-07 16.84 16.90 15.97 15.97 88.0M
2022-03-04 17.35 17.39 16.64 16.85 91.4M
2022-03-03 18.25 18.25 17.44 17.60 95.4M
2022-03-02 17.50 18.25 17.30 18.10 138.6M
2022-03-01 17.41 17.41 16.45 16.70 94.8M
2022-02-28 17.34 17.68 17.21 17.56 82.4M
2022-02-25 17.25 17.90 17.12 17.83 78.9M
2022-02-24 15.99 17.19 15.96 17.15 110.4M
2022-02-23 17.50 17.73 16.88 16.95 79.9M
2022-02-22 17.67 17.76 17.07 17.29 98.6M
2022-02-18 17.60 18.48 17.57 18.04 106.4M
2022-02-17 17.86 17.94 17.50 17.54 55.4M
2022-02-16 17.89 18.21 17.74 18.01 57.4M
2022-02-15 17.80 18.13 17.72 18.08 66.0M
2022-02-14 17.51 17.73 17.29 17.46 78.6M
2022-02-11 18.10 18.36 17.42 17.55 94.5M
2022-02-10 17.97 18.63 17.92 18.08 76.2M
2022-02-09 18.27 18.43 18.03 18.35 87.1M
2022-02-08 17.58 17.91 17.02 17.72 142.7M
2022-02-07 17.73 18.12 17.70 17.89 84.6M
2022-02-04 18.53 18.59 17.52 17.96 211.1M
2022-02-03 20.17 20.62 19.87 19.89 103.0M
2022-02-02 20.81 21.05 20.18 20.63 95.4M
2022-02-01 20.61 20.85 19.92 20.66 117.7M
2022-01-31 19.58 20.33 19.37 20.30 91.4M
2022-01-28 19.32 19.55 18.92 19.54 87.7M
2022-01-27 20.31 20.65 19.41 19.55 105.7M
2022-01-26 21.01 21.04 19.57 19.91 135.8M
2022-01-25 20.00 20.31 19.56 19.98 116.8M
2022-01-24 19.93 20.47 18.80 20.39 186.9M
2022-01-21 21.21 21.50 20.54 20.65 145.5M
2022-01-20 21.88 22.88 21.57 21.65 152.0M
2022-01-19 24.65 24.92 22.41 22.45 153.2M
2022-01-18 24.87 25.13 24.30 24.38 110.8M
2022-01-14 24.47 25.28 24.30 25.19 146.0M
2022-01-13 24.64 25.87 24.37 25.02 185.8M
2022-01-12 24.61 24.84 24.01 24.47 104.0M
2022-01-11 23.78 24.35 23.28 24.35 106.0M
2022-01-10 24.10 24.44 23.35 23.85 122.8M
2022-01-07 24.67 24.91 24.04 24.44 127.0M
2022-01-06 24.09 24.62 23.36 24.46 155.1M
2022-01-05 24.06 24.95 23.47 23.66 253.5M
2022-01-04 22.52 24.56 22.42 24.31 311.6M
2022-01-03 21.27 21.88 21.06 21.77 111.0M