Ford Motor

F
🏛️ usa →
11.96
Last Update: 2025-09-30
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
2023-12-29 12.35 12.39 12.16 12.19 41.0M
2023-12-28 12.38 12.43 12.28 12.34 26.7M
2023-12-27 12.43 12.45 12.23 12.39 39.9M
2023-12-26 12.39 12.50 12.37 12.45 26.3M
2023-12-22 12.32 12.46 12.28 12.35 43.8M
2023-12-21 11.93 12.36 11.90 12.34 66.4M
2023-12-20 11.97 12.14 11.79 11.80 55.0M
2023-12-19 11.97 12.07 11.89 12.02 35.7M
2023-12-18 11.99 12.08 11.91 11.93 43.4M
2023-12-15 12.07 12.18 11.93 12.02 85.3M
2023-12-14 11.47 12.13 11.47 12.08 110.8M
2023-12-13 11.03 11.29 10.80 11.24 68.1M
2023-12-12 11.09 11.20 11.05 11.16 40.2M
2023-12-11 11.02 11.15 10.98 11.07 39.7M
2023-12-08 10.81 11.07 10.79 11.01 49.0M
2023-12-07 10.71 10.88 10.68 10.82 40.5M
2023-12-06 10.75 10.88 10.67 10.69 47.2M
2023-12-05 10.64 10.68 10.54 10.60 41.6M
2023-12-04 10.52 10.79 10.50 10.70 54.2M
2023-12-01 10.29 10.60 10.22 10.58 61.6M
2023-11-30 10.68 10.70 10.18 10.26 80.5M
2023-11-29 10.88 10.96 10.56 10.59 77.2M
2023-11-28 10.33 10.40 10.24 10.37 38.5M
2023-11-27 10.37 10.42 10.30 10.34 32.2M
2023-11-24 10.28 10.53 10.28 10.40 22.0M
2023-11-22 10.24 10.38 10.17 10.26 41.2M
2023-11-21 10.28 10.32 10.10 10.19 47.3M
2023-11-20 10.29 10.43 10.26 10.34 47.0M
2023-11-17 10.26 10.32 10.19 10.27 36.6M
2023-11-16 10.40 10.43 10.10 10.16 45.4M
2023-11-15 10.41 10.57 10.39 10.47 45.2M
2023-11-14 9.99 10.46 9.98 10.40 67.7M
2023-11-13 9.83 9.87 9.74 9.82 34.5M
2023-11-10 9.81 9.87 9.67 9.86 45.1M
2023-11-09 10.04 10.07 9.69 9.70 59.4M
2023-11-08 10.19 10.21 10.03 10.05 38.7M
2023-11-07 10.25 10.29 10.05 10.17 50.4M
2023-11-06 10.56 10.60 10.24 10.31 48.4M
2023-11-03 10.26 10.64 10.25 10.56 60.9M
2023-11-02 10.02 10.15 9.97 10.14 66.9M
2023-11-01 9.84 9.93 9.76 9.91 75.5M
2023-10-31 9.72 9.91 9.63 9.75 82.2M
2023-10-30 10.08 10.14 9.68 9.77 106.5M
2023-10-27 10.93 10.97 9.90 9.96 187.0M
2023-10-26 11.91 11.93 11.33 11.35 84.7M
2023-10-25 11.35 11.64 11.21 11.54 74.2M
2023-10-24 11.50 11.57 11.38 11.39 47.8M
2023-10-23 11.55 11.69 11.42 11.48 49.1M
2023-10-20 11.58 11.76 11.54 11.64 53.3M
2023-10-19 11.59 11.76 11.51 11.53 49.1M
2023-10-18 11.93 11.93 11.75 11.75 44.8M
2023-10-17 11.85 12.17 11.85 12.04 40.5M
2023-10-16 11.91 11.96 11.82 11.93 29.2M
2023-10-13 11.97 12.00 11.80 11.81 47.3M
2023-10-12 11.88 12.07 11.84 12.00 51.6M
2023-10-11 12.29 12.39 12.15 12.25 31.3M
2023-10-10 12.10 12.30 12.09 12.20 40.4M
2023-10-09 11.80 12.15 11.78 12.07 33.3M
2023-10-06 11.82 12.15 11.69 12.00 57.6M
2023-10-05 11.94 12.00 11.69 11.90 47.4M
2023-10-04 12.02 12.08 11.88 11.99 45.2M
2023-10-03 12.16 12.23 12.02 12.07 55.1M
2023-10-02 12.38 12.44 12.23 12.31 51.2M
2023-09-29 12.61 12.66 12.35 12.42 62.4M
2023-09-28 12.32 12.66 12.17 12.56 49.1M
2023-09-27 12.52 12.52 12.25 12.39 41.6M
2023-09-26 12.49 12.66 12.37 12.43 41.3M
2023-09-25 12.35 12.70 12.34 12.58 41.2M
2023-09-22 12.50 12.77 12.41 12.43 65.2M
2023-09-21 12.20 12.35 12.16 12.20 40.1M
2023-09-20 12.65 12.67 12.35 12.36 37.4M
2023-09-19 12.34 12.65 12.31 12.56 40.9M
2023-09-18 12.50 12.52 12.25 12.34 47.4M
2023-09-15 12.40 12.79 12.40 12.61 64.0M
2023-09-14 12.61 12.70 12.41 12.62 43.5M
2023-09-13 12.69 12.91 12.63 12.64 62.6M
2023-09-12 12.23 12.59 12.22 12.45 49.5M
2023-09-11 12.36 12.40 12.17 12.22 34.7M
2023-09-08 11.97 12.36 11.97 12.30 49.5M
2023-09-07 11.95 12.05 11.90 11.96 38.6M
2023-09-06 12.00 12.11 11.83 12.07 41.9M
2023-09-05 12.12 12.18 12.04 12.09 35.2M
2023-09-01 12.16 12.27 12.04 12.14 34.7M
2023-08-31 12.13 12.27 12.09 12.13 39.0M
2023-08-30 12.07 12.15 12.01 12.03 30.6M
2023-08-29 11.95 12.06 11.89 12.05 32.0M
2023-08-28 11.95 12.06 11.85 11.90 29.7M
2023-08-25 11.83 11.99 11.58 11.91 47.6M
2023-08-24 11.89 11.93 11.75 11.75 33.3M
2023-08-23 11.82 11.97 11.80 11.96 30.4M
2023-08-22 12.01 12.03 11.84 11.87 32.0M
2023-08-21 12.04 12.06 11.87 11.97 33.5M
2023-08-18 11.73 12.02 11.72 11.96 44.5M
2023-08-17 11.88 11.97 11.78 11.83 36.1M
2023-08-16 11.90 12.03 11.80 11.81 44.8M
2023-08-15 12.06 12.15 11.97 11.98 42.6M
2023-08-14 12.03 12.23 12.02 12.20 48.1M
2023-08-11 12.12 12.20 12.00 12.14 64.4M
2023-08-10 12.78 12.78 12.08 12.16 104.1M
2023-08-09 12.77 12.83 12.66 12.73 42.9M
2023-08-08 12.77 12.90 12.70 12.88 45.1M
2023-08-07 12.93 12.96 12.78 12.94 43.9M
2023-08-04 13.10 13.10 12.80 12.89 48.4M
2023-08-03 12.99 13.14 12.86 13.10 52.1M
2023-08-02 13.20 13.23 12.98 13.04 58.0M
2023-08-01 13.15 13.44 13.11 13.42 59.2M
2023-07-31 13.01 13.22 12.91 13.21 64.5M
2023-07-28 13.58 13.65 13.02 13.26 116.7M
2023-07-27 13.83 13.98 13.70 13.73 67.3M
2023-07-26 13.55 13.75 13.52 13.67 42.0M
2023-07-25 13.86 13.86 13.56 13.58 58.8M
2023-07-24 13.89 14.02 13.85 13.96 46.7M
2023-07-21 14.13 14.16 13.75 13.93 57.6M
2023-07-20 14.03 14.08 13.90 14.03 46.0M
2023-07-19 14.14 14.26 14.06 14.10 58.3M
2023-07-18 13.95 14.17 13.92 14.17 71.8M
2023-07-17 14.58 14.63 14.09 14.09 99.4M
2023-07-14 15.23 15.27 14.91 14.98 48.7M
2023-07-13 15.27 15.28 15.08 15.19 49.7M
2023-07-12 15.37 15.42 15.20 15.22 47.6M
2023-07-11 15.07 15.25 14.97 15.23 45.8M
2023-07-10 14.96 15.09 14.83 15.07 51.9M
2023-07-07 14.99 15.24 14.94 14.98 53.4M
2023-07-06 15.17 15.25 14.88 14.98 64.9M
2023-07-05 15.21 15.42 15.12 15.35 52.0M
2023-07-03 15.15 15.40 15.15 15.24 29.4M
2023-06-30 15.05 15.23 14.96 15.13 54.0M
2023-06-29 14.87 15.13 14.79 14.95 58.5M
2023-06-28 14.39 14.79 14.37 14.79 58.4M
2023-06-27 14.19 14.46 14.06 14.41 49.8M
2023-06-26 14.01 14.23 13.99 14.11 45.0M
2023-06-23 13.93 14.15 13.92 14.02 48.3M
2023-06-22 13.91 14.30 13.89 14.19 46.9M
2023-06-21 14.24 14.28 13.94 14.02 50.0M
2023-06-20 14.30 14.42 13.98 14.22 56.6M
2023-06-16 14.52 14.61 14.32 14.42 75.4M
2023-06-15 14.12 14.50 14.12 14.45 61.5M
2023-06-14 14.25 14.45 13.97 14.20 69.7M
2023-06-13 13.90 14.17 13.89 14.13 61.8M
2023-06-12 13.80 13.88 13.65 13.78 44.6M
2023-06-09 13.83 14.03 13.70 13.74 70.3M
2023-06-08 13.53 13.74 13.46 13.58 64.3M
2023-06-07 13.02 13.60 12.98 13.59 99.3M
2023-06-06 12.55 12.93 12.51 12.93 57.3M
2023-06-05 12.66 12.72 12.50 12.59 57.4M
2023-06-02 12.26 12.51 12.14 12.39 65.3M
2023-06-01 12.07 12.18 11.84 12.11 64.4M
2023-05-31 12.48 12.49 11.96 12.00 86.3M
2023-05-30 12.65 12.78 12.51 12.59 86.2M
2023-05-26 11.59 12.29 11.54 12.09 123.3M
2023-05-25 11.33 11.52 11.33 11.38 51.3M
2023-05-24 11.64 11.65 11.25 11.33 71.4M
2023-05-23 11.53 11.91 11.53 11.73 56.8M
2023-05-22 11.71 11.73 11.37 11.63 57.4M
2023-05-19 11.66 11.77 11.54 11.65 43.5M
2023-05-18 11.46 11.66 11.45 11.64 38.2M
2023-05-17 11.35 11.64 11.32 11.50 50.1M
2023-05-16 11.55 11.58 11.24 11.25 60.5M
2023-05-15 11.70 11.72 11.59 11.64 53.2M
2023-05-12 11.93 11.94 11.65 11.67 45.2M
2023-05-11 11.83 11.88 11.76 11.87 43.0M
2023-05-10 12.02 12.04 11.73 11.89 49.2M
2023-05-09 11.89 11.93 11.78 11.86 42.9M
2023-05-08 12.02 12.06 11.85 12.02 49.9M
2023-05-05 11.79 12.04 11.72 11.99 64.2M
2023-05-04 11.80 11.83 11.47 11.56 79.8M
2023-05-03 11.74 12.09 11.73 11.79 94.1M
2023-05-02 12.05 12.09 11.66 11.80 91.1M
2023-05-01 12.01 12.29 11.99 12.06 59.8M
2023-04-28 11.59 11.94 11.57 11.88 55.0M
2023-04-27 11.61 11.71 11.44 11.61 53.3M
2023-04-26 11.80 11.86 11.51 11.54 58.1M
2023-04-25 11.97 11.98 11.70 11.77 63.1M
2023-04-24 11.89 12.18 11.88 12.16 57.8M
2023-04-21 11.90 11.92 11.66 11.81 46.9M
2023-04-20 11.81 11.93 11.55 11.87 79.6M
2023-04-19 12.60 12.60 12.17 12.22 69.5M
2023-04-18 12.70 12.76 12.62 12.73 38.9M
2023-04-17 12.50 12.68 12.46 12.68 40.2M
2023-04-14 12.45 12.66 12.42 12.52 43.5M
2023-04-13 12.64 12.64 12.22 12.46 75.5M
2023-04-12 13.06 13.08 12.65 12.67 53.8M
2023-04-11 12.79 13.07 12.79 12.87 63.6M
2023-04-10 12.20 12.72 12.16 12.72 61.3M
2023-04-06 12.42 12.48 12.29 12.33 36.4M
2023-04-05 12.58 12.65 12.22 12.43 53.3M
2023-04-04 12.77 12.85 12.51 12.72 54.7M
2023-04-03 12.53 12.73 12.48 12.68 56.0M
2023-03-31 12.41 12.63 12.39 12.60 66.9M
2023-03-30 12.28 12.39 12.20 12.29 57.8M
2023-03-29 11.78 12.06 11.71 12.05 48.7M
2023-03-28 11.55 11.65 11.46 11.60 41.4M
2023-03-27 11.63 11.70 11.41 11.52 55.9M
2023-03-24 11.32 11.51 11.18 11.51 72.6M
2023-03-23 11.65 11.78 11.27 11.42 74.2M
2023-03-22 11.76 11.94 11.47 11.48 69.7M
2023-03-21 11.40 11.78 11.38 11.72 74.8M
2023-03-20 11.33 11.48 11.15 11.18 75.0M
2023-03-17 11.70 11.73 11.12 11.30 249.9M
2023-03-16 11.53 11.89 11.42 11.82 74.1M
2023-03-15 11.50 11.73 11.32 11.71 108.9M
2023-03-14 12.21 12.31 11.77 11.93 93.8M
2023-03-13 11.93 12.31 11.32 12.03 119.2M
2023-03-10 12.43 12.51 12.00 12.10 73.9M
2023-03-09 13.02 13.08 12.44 12.45 65.4M
2023-03-08 12.78 13.01 12.71 12.98 46.4M
2023-03-07 12.94 12.98 12.78 12.83 46.5M
2023-03-06 13.08 13.18 12.93 12.98 50.6M
2023-03-03 12.72 13.11 12.65 13.08 80.1M
2023-03-02 12.38 12.55 12.23 12.55 78.4M
2023-03-01 12.35 12.54 12.17 12.32 85.3M
2023-02-28 12.07 12.18 12.01 12.07 59.8M
2023-02-27 11.98 12.42 11.96 12.06 60.4M
2023-02-24 11.82 11.98 11.75 11.88 50.6M
2023-02-23 12.32 12.36 11.88 12.07 58.0M
2023-02-22 12.24 12.31 12.14 12.21 52.8M
2023-02-21 12.72 12.81 12.17 12.20 77.7M
2023-02-17 12.82 12.94 12.65 12.89 54.4M
2023-02-16 12.73 13.14 12.51 12.91 64.1M
2023-02-15 12.75 12.94 12.60 12.93 66.1M
2023-02-14 12.99 13.19 12.82 12.97 75.4M
2023-02-13 12.71 13.10 12.70 13.09 64.2M
2023-02-10 12.84 12.90 12.51 12.73 68.2M
2023-02-09 13.66 13.93 13.40 13.49 78.7M
2023-02-08 13.30 13.69 13.30 13.42 62.0M
2023-02-07 13.08 13.51 12.98 13.45 70.7M
2023-02-06 13.16 13.21 12.78 13.14 77.3M
2023-02-03 13.05 13.61 12.78 13.23 165.5M
2023-02-02 14.17 14.60 14.03 14.32 102.6M
2023-02-01 13.52 13.99 13.49 13.79 70.6M
2023-01-31 13.39 13.57 13.25 13.51 83.1M
2023-01-30 13.01 13.20 12.86 12.89 64.5M
2023-01-27 12.88 13.37 12.87 13.27 62.1M
2023-01-26 12.99 13.07 12.71 12.92 49.1M
2023-01-25 12.60 12.85 12.49 12.79 37.7M
2023-01-24 12.68 12.90 12.62 12.74 41.5M
2023-01-23 12.48 12.91 12.43 12.80 49.7M
2023-01-20 12.21 12.42 12.08 12.40 44.3M
2023-01-19 12.29 12.36 12.04 12.18 52.9M
2023-01-18 12.79 12.85 12.40 12.41 48.8M
2023-01-17 12.71 12.85 12.43 12.67 60.8M
2023-01-13 12.63 12.82 12.47 12.72 96.4M
2023-01-12 13.27 13.53 13.11 13.43 58.1M
2023-01-11 12.93 13.26 12.89 13.22 51.9M
2023-01-10 12.68 12.87 12.50 12.84 47.1M
2023-01-09 12.74 12.93 12.55 12.69 50.9M
2023-01-06 12.12 12.59 12.10 12.58 53.1M
2023-01-05 12.11 12.38 11.88 12.25 50.8M
2023-01-04 11.88 12.08 11.74 12.01 53.4M
2023-01-03 11.82 11.92 11.57 11.68 45.8M