Ford Motor Co

F_pb
🏛️ usa →
22.40
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
2025-09-30 22.68 22.83 22.37 22.40 0.1M
2025-09-29 22.98 22.99 22.68 22.67 0.1M
2025-09-26 23.00 23.03 22.92 22.98 0.0M
2025-09-25 22.93 22.94 22.86 22.89 0.0M
2025-09-24 23.14 23.15 22.96 22.98 0.0M
2025-09-23 23.10 23.16 23.03 23.16 0.0M
2025-09-22 23.20 23.25 23.09 23.11 0.1M
2025-09-19 23.23 23.25 23.00 23.25 0.0M
2025-09-18 23.37 23.37 23.13 23.16 0.0M
2025-09-17 23.18 23.55 23.18 23.30 0.1M
2025-09-16 23.20 23.20 23.01 23.18 0.0M
2025-09-15 23.00 23.15 22.88 23.15 0.0M
2025-09-12 22.93 22.96 22.80 22.96 0.0M
2025-09-11 22.73 22.98 22.70 22.93 0.1M
2025-09-10 22.73 22.73 22.61 22.68 0.0M
2025-09-09 22.64 22.65 22.47 22.59 0.1M
2025-09-08 22.36 22.64 22.32 22.63 0.1M
2025-09-05 22.08 22.33 22.06 22.33 0.0M
2025-09-04 21.88 21.96 21.76 21.96 0.0M
2025-09-03 21.71 21.85 21.71 21.83 0.0M
2025-09-02 21.50 21.65 21.45 21.64 0.0M
2025-08-29 21.94 21.94 21.51 21.54 0.2M
2025-08-28 22.04 22.10 21.83 21.85 0.0M
2025-08-27 22.00 22.10 21.97 22.03 0.0M
2025-08-26 22.17 22.26 22.06 22.09 0.0M
2025-08-25 22.50 22.50 22.15 22.17 0.0M
2025-08-22 22.35 22.51 22.35 22.46 0.0M
2025-08-21 22.48 22.48 22.28 22.33 0.0M
2025-08-20 22.50 22.50 22.44 22.48 0.0M
2025-08-19 22.43 22.50 22.41 22.44 0.0M
2025-08-18 22.35 22.44 22.31 22.44 0.0M
2025-08-15 22.48 22.48 22.37 22.42 0.0M
2025-08-14 22.74 22.80 22.61 22.75 0.0M
2025-08-13 22.54 22.72 22.54 22.72 0.0M
2025-08-12 22.40 22.55 22.36 22.54 0.0M
2025-08-11 22.37 22.54 22.30 22.36 0.0M
2025-08-08 22.45 22.45 22.30 22.42 0.0M
2025-08-07 22.47 22.58 22.32 22.32 0.0M
2025-08-06 22.35 22.50 22.33 22.42 0.0M
2025-08-05 22.62 22.65 22.39 22.40 0.0M
2025-08-04 22.55 22.79 22.55 22.58 0.0M
2025-08-01 22.58 22.58 22.43 22.52 0.0M
2025-07-31 22.51 22.73 22.11 22.56 0.1M
2025-07-30 22.30 22.47 22.30 22.45 0.0M
2025-07-29 22.32 22.40 22.25 22.30 0.0M
2025-07-28 22.09 22.25 22.09 22.24 0.0M
2025-07-25 22.17 22.20 22.03 22.19 0.0M
2025-07-24 22.00 22.08 21.98 22.06 0.0M
2025-07-23 21.99 22.06 21.99 22.02 0.0M
2025-07-22 22.01 22.10 21.96 21.99 0.0M
2025-07-21 22.26 22.26 21.90 22.01 0.1M
2025-07-18 22.10 22.18 22.06 22.13 0.0M
2025-07-17 22.02 22.10 22.00 22.05 0.0M
2025-07-16 22.00 22.05 21.79 21.86 0.0M
2025-07-15 22.28 22.28 21.90 21.94 0.1M
2025-07-14 22.43 22.43 22.15 22.20 0.0M
2025-07-11 22.42 22.45 22.11 22.37 0.0M
2025-07-10 22.30 22.52 22.19 22.46 0.0M
2025-07-09 21.66 22.14 21.65 22.07 0.1M
2025-07-08 21.25 21.63 21.23 21.62 0.0M
2025-07-07 21.45 21.61 21.23 21.28 0.0M
2025-07-03 21.30 21.74 21.30 21.50 0.0M
2025-07-02 21.22 21.66 21.20 21.58 0.1M
2025-07-01 21.06 21.20 20.96 21.18 0.1M
2025-06-30 21.35 21.43 20.93 20.98 0.2M
2025-06-27 21.55 21.66 21.30 21.30 0.1M
2025-06-26 21.47 21.56 21.47 21.50 0.1M
2025-06-25 21.56 21.59 21.40 21.47 0.0M
2025-06-24 21.36 21.56 21.34 21.55 0.1M
2025-06-23 21.29 21.33 21.21 21.29 0.0M
2025-06-20 21.25 21.33 21.18 21.26 0.0M
2025-06-18 21.26 21.28 21.18 21.19 0.0M
2025-06-17 21.18 21.19 20.99 21.18 0.1M
2025-06-16 21.09 21.19 21.04 21.14 0.0M
2025-06-13 21.08 21.11 20.90 21.09 0.1M
2025-06-12 21.02 21.10 20.91 21.09 0.0M
2025-06-11 20.86 21.16 20.86 20.97 0.1M
2025-06-10 20.82 20.90 20.75 20.90 0.0M
2025-06-09 20.73 20.86 20.73 20.82 0.1M
2025-06-06 20.88 20.92 20.73 20.80 0.1M
2025-06-05 20.75 20.95 20.75 20.81 0.0M
2025-06-04 20.78 20.82 20.62 20.74 0.0M
2025-06-03 20.84 20.96 20.50 20.67 0.1M
2025-06-02 20.79 20.84 20.53 20.82 0.0M
2025-05-30 20.53 20.87 20.51 20.70 0.2M
2025-05-29 20.39 20.53 20.33 20.49 0.1M
2025-05-28 20.36 20.40 20.26 20.36 0.1M
2025-05-27 20.26 20.55 20.17 20.41 0.1M
2025-05-23 20.05 20.16 19.91 20.15 0.0M
2025-05-22 19.91 20.12 19.85 20.05 0.0M
2025-05-21 20.25 20.34 19.87 19.95 0.1M
2025-05-20 20.40 20.59 20.26 20.33 0.1M
2025-05-19 20.08 20.44 20.08 20.44 0.1M
2025-05-16 20.31 20.31 20.14 20.31 0.0M
2025-05-15 20.56 20.79 20.44 20.51 0.1M
2025-05-14 20.62 20.98 20.41 20.46 0.1M
2025-05-13 20.62 20.85 20.52 20.60 0.1M
2025-05-12 20.73 20.73 20.54 20.60 0.1M
2025-05-09 20.90 21.11 20.47 20.57 0.1M
2025-05-08 21.27 21.27 20.80 20.87 0.0M
2025-05-07 21.36 21.49 20.89 21.11 0.0M
2025-05-06 21.22 21.53 21.22 21.33 0.0M
2025-05-05 21.28 21.55 21.21 21.36 0.0M
2025-05-02 20.91 21.41 20.91 21.29 0.0M
2025-05-01 21.06 21.09 20.82 20.96 0.1M
2025-04-30 20.88 21.08 20.81 20.99 0.0M
2025-04-29 20.93 21.09 20.90 21.01 0.0M
2025-04-28 20.93 21.03 20.79 20.95 0.0M
2025-04-25 20.85 20.97 20.77 20.91 0.0M
2025-04-24 20.59 20.85 20.51 20.85 0.1M
2025-04-23 20.49 20.80 20.45 20.57 0.0M
2025-04-22 20.09 20.36 20.09 20.27 0.0M
2025-04-21 20.23 20.30 20.01 20.02 0.1M
2025-04-17 20.29 20.43 20.14 20.20 0.0M
2025-04-16 20.24 20.27 19.90 20.19 0.1M
2025-04-15 20.44 20.51 20.22 20.28 0.1M
2025-04-14 20.44 20.60 20.36 20.41 0.0M
2025-04-11 20.80 20.80 20.29 20.42 0.1M
2025-04-10 21.44 21.48 20.65 20.72 0.1M
2025-04-09 21.13 21.72 20.90 21.55 0.1M
2025-04-08 21.12 21.33 20.83 21.01 0.1M
2025-04-07 20.41 21.14 20.19 20.92 0.1M
2025-04-04 20.87 21.00 20.24 20.93 0.1M
2025-04-03 21.14 21.31 20.86 21.02 0.1M
2025-04-02 21.23 21.58 21.23 21.41 0.1M
2025-04-01 21.58 21.62 21.30 21.39 0.1M
2025-03-31 21.75 21.82 21.36 21.50 0.3M
2025-03-28 22.02 22.13 21.78 21.89 0.0M
2025-03-27 22.23 22.34 22.00 22.02 0.1M
2025-03-26 22.56 22.56 22.21 22.23 0.0M
2025-03-25 22.57 22.57 22.46 22.56 0.0M
2025-03-24 22.61 22.68 22.49 22.57 0.0M
2025-03-21 22.61 22.64 22.45 22.50 0.0M
2025-03-20 22.70 22.75 22.55 22.62 0.0M
2025-03-19 22.71 22.74 22.55 22.71 0.0M
2025-03-18 22.74 22.74 22.56 22.66 0.0M
2025-03-17 22.65 22.77 22.53 22.72 0.0M
2025-03-14 22.51 22.68 22.46 22.52 0.0M
2025-03-13 22.44 22.58 22.44 22.51 0.0M
2025-03-12 22.37 22.56 22.27 22.55 0.0M
2025-03-11 22.31 22.48 22.26 22.31 0.0M
2025-03-10 22.48 22.48 22.27 22.37 0.0M
2025-03-07 22.58 22.69 22.43 22.46 0.1M
2025-03-06 22.66 22.75 22.43 22.49 0.0M
2025-03-05 22.58 22.69 22.51 22.67 0.0M
2025-03-04 22.70 22.73 22.51 22.62 0.0M
2025-03-03 22.77 22.85 22.61 22.74 0.1M
2025-02-28 22.75 22.85 22.41 22.66 0.1M
2025-02-27 22.85 22.88 22.70 22.70 0.0M
2025-02-26 22.86 23.00 22.80 22.80 0.0M
2025-02-25 22.77 23.00 22.76 22.85 0.0M
2025-02-24 22.75 22.90 22.67 22.67 0.0M
2025-02-21 22.93 22.99 22.71 22.73 0.0M
2025-02-20 22.99 23.01 22.82 22.82 0.0M
2025-02-19 23.01 23.04 22.90 22.95 0.0M
2025-02-18 23.18 23.30 22.99 23.00 0.1M
2025-02-14 23.36 23.36 23.20 23.28 0.0M
2025-02-13 23.41 23.59 23.31 23.54 0.1M
2025-02-12 23.46 23.46 23.10 23.26 0.0M
2025-02-11 23.52 23.53 23.37 23.52 0.0M
2025-02-10 23.34 23.55 23.31 23.45 0.1M
2025-02-07 23.41 23.46 23.30 23.30 0.0M
2025-02-06 23.65 23.70 23.44 23.49 0.0M
2025-02-05 23.55 23.76 23.53 23.71 0.1M
2025-02-04 23.47 23.59 23.36 23.47 0.0M
2025-02-03 23.16 23.44 23.16 23.35 0.1M
2025-01-31 23.68 23.84 23.24 23.27 0.1M
2025-01-30 23.71 23.81 23.60 23.64 0.0M
2025-01-29 23.89 23.89 23.55 23.56 0.0M
2025-01-28 24.00 24.00 23.71 23.78 0.0M
2025-01-27 23.66 23.97 23.60 23.95 0.0M
2025-01-24 23.53 23.72 23.53 23.60 0.0M
2025-01-23 23.57 23.77 23.51 23.53 0.0M
2025-01-22 23.79 23.81 23.54 23.57 0.0M
2025-01-21 23.52 23.82 23.52 23.80 0.0M
2025-01-17 23.56 23.60 23.37 23.48 0.0M
2025-01-16 23.50 23.70 23.48 23.48 0.0M
2025-01-15 23.29 23.68 23.29 23.42 0.0M
2025-01-14 23.00 23.20 23.00 23.06 0.0M
2025-01-13 23.20 23.20 22.95 23.00 0.0M
2025-01-10 23.27 23.27 23.00 23.23 0.0M
2025-01-08 23.30 23.39 23.16 23.28 0.1M
2025-01-07 23.43 23.43 23.20 23.26 0.1M
2025-01-06 23.39 23.41 23.26 23.39 0.0M
2025-01-03 23.35 23.55 23.31 23.42 0.1M
2025-01-02 23.03 23.35 23.03 23.34 0.0M