Ford Motor Co (F)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché F Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Ford Motor Co (F)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-06	$12.25	$11.94	$0.3099	52,030,538.0	+4.11%
2026-05-05	$11.79	$11.55	$0.235	42,169,162.0	+1.65%
2026-05-04	$11.88	$11.46	$0.425	50,847,629.0	-3.20%
2026-05-01	$12.07	$11.78	$0.29	52,780,049.0	-1.66%
2026-04-30	$12.09	$11.47	$0.62	80,391,048.0	-1.31%
2026-04-29	$12.38	$12.13	$0.245	47,163,505.0	-1.29%
2026-04-28	$12.52	$12.24	$0.2769	44,212,486.0	-0.72%
2026-04-27	$12.65	$12.38	$0.27	35,038,943.0	+0.89%
2026-04-24	$12.46	$12.29	$0.17	34,476,367.0	-0.80%
2026-04-23	$12.70	$12.37	$0.325	30,761,963.0	-1.19%
2026-04-22	$12.88	$12.57	$0.3047	23,916,141.0	-1.17%
2026-04-21	$13.03	$12.78	$0.255	32,144,560.0	-0.70%
2026-04-20	$12.91	$12.75	$0.165	25,966,572.0	+0.00%
2026-04-17	$13.04	$12.62	$0.42	45,678,870.0	+3.46%
2026-04-16	$12.75	$12.42	$0.33	37,306,767.0	-2.12%
2026-04-15	$12.76	$12.49	$0.265	39,609,330.0	+0.00%
2026-04-14	$12.75	$12.45	$0.30	50,124,223.0	+4.52%
2026-04-13	$12.16	$11.92	$0.245	32,648,730.0	+0.25%
2026-04-10	$12.42	$12.07	$0.35	28,334,143.0	-0.90%
2026-04-09	$12.27	$11.96	$0.31	32,533,697.0	+0.49%
2026-04-08	$12.24	$11.96	$0.28	58,074,035.0	+5.73%
2026-04-07	$11.61	$11.35	$0.255	41,292,572.0	-0.78%

Ford Motor Co Stock (F) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ford Motor Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni F. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ford Motor Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ford Motor Co Storia dei prezzi delle azioni (F) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$12.25	$11.46	$0.7949	249,857,916.0	+0.75%
2026-04	$13.04	$11.35	$1.69	808,483,459.0	+4.68%
2026-03	$13.93	$11.11	$2.82	1,307,812,813.0	-18.10%
2026-02	$14.79	$13.52	$1.28	1,402,358,329.0	+1.51%
2026-01	$14.50	$13.06	$1.44	1,296,039,701.0	+5.79%

Ford Motor Co Storia dei prezzi delle azioni (F) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$13.99	$12.87	$1.12	944,285,265.0	-0.38%
2025-11	$13.50	$12.38	$1.12	1,276,044,017.0	+1.14%
2025-10	$13.97	$11.34	$2.63	3,272,227,506.0	+9.78%
2025-09	$12.31	$11.31	$1.00	1,241,461,918.0	+1.61%
2025-08	$11.99	$10.68	$1.31	1,145,984,681.0	+6.32%
2025-07	$11.97	$10.68	$1.29	1,613,602,473.0	+2.03%
2025-06	$10.92	$9.88	$1.04	2,045,819,607.0	+4.53%
2025-05	$10.84	$10.02	$0.82	1,977,894,225.0	+3.70%
2025-04	$10.27	$8.44	$1.83	3,107,406,383.0	-0.20%
2025-03	$10.40	$9.12	$1.28	2,831,038,357.0	+5.03%
2025-02	$10.31	$9.10	$1.21	1,634,935,059.0	-5.26%
2025-01	$10.45	$9.53	$0.92	1,304,816,349.0	+1.82%

Ford Motor Co Storia dei prezzi delle azioni (F) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$11.24	$9.66	$1.58	1,124,081,515.0	-11.23%
2024-11	$11.52	$10.20	$1.32	1,066,427,193.0	+8.16%
2024-10	$11.39	$10.18	$1.21	1,150,091,991.0	-2.56%
2024-09	$11.31	$10.13	$1.18	985,234,115.0	-5.63%
2024-08	$11.37	$9.49	$1.88	1,224,424,530.0	+3.42%
2024-07	$14.85	$10.72	$4.13	1,514,294,753.0	-13.72%
2024-06	$12.62	$11.55	$1.07	864,308,981.0	+3.38%
2024-05	$12.76	$11.48	$1.28	915,421,796.0	-0.16%
2024-04	$13.95	$11.94	$2.01	1,176,668,705.0	-8.51%
2024-03	$13.30	$11.98	$1.32	1,023,903,133.0	+6.75%
2024-02	$13.07	$11.54	$1.53	1,186,516,161.0	+6.14%
2024-01	$12.38	$10.82	$1.56	1,114,359,760.0	-3.86%