Ford Motor Co (FF)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08-21	$5.62	$5.48	$0.14	318,919.0	-0.36%
2026-08-20	$5.73	$5.56	$0.17	250,330.0	-2.28%
2026-08-19	$5.80	$5.58	$0.2177	225,567.0	+0.88%
2026-08-18	$5.72	$5.48	$0.24	397,884.0	-1.39%
2026-08-17	$5.85	$5.56	$0.29	340,792.0	+2.68%
2026-08-14	$5.80	$5.53	$0.27	442,393.0	-1.58%
2026-08-13	$5.89	$5.67	$0.22	478,437.0	-2.91%
2026-08-12	$6.39	$5.73	$0.66	929,360.0	-8.16%
2026-08-11	$6.99	$6.11	$0.88	3,705,580.0	+23.45%
2026-08-10	$5.35	$5.10	$0.25	1,352,702.0	+1.38%
2026-08-07	$5.32	$5.03	$0.29	388,585.0	-2.30%
2026-08-06	$5.40	$4.89	$0.5081	620,625.0	+5.25%
2026-08-05	$4.99	$4.87	$0.12	165,649.0	+0.61%
2026-08-04	$5.01	$4.86	$0.15	286,307.0	+0.41%
2026-08-03	$4.95	$4.82	$0.125	148,898.0	-1.01%
2026-07-31	$5.05	$4.78	$0.27	151,731.0	-0.40%
2026-07-30	$4.99	$4.72	$0.27	404,512.0	+6.42%
2026-07-29	$4.87	$4.62	$0.25	250,964.0	+1.30%
2026-07-28	$4.75	$4.59	$0.15	169,519.0	-0.22%
2026-07-27	$4.72	$4.57	$0.15	193,349.0	-0.65%
2026-07-24	$4.79	$4.61	$0.185	230,678.0	-1.48%
2026-07-23	$4.90	$4.70	$0.20	278,256.0	-3.28%

Ford Motor Co Stock (FF) 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 FF. 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 (FF) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08	$6.99	$4.82	$2.17	10,370,947.0	+12.32%
2026-07	$5.24	$4.48	$0.76	6,362,423.0	+9.51%
2026-06	$4.75	$3.99	$0.76	6,308,150.0	+9.18%
2026-05	$5.12	$3.91	$1.21	6,812,944.0	-16.87%
2026-04	$5.07	$3.83	$1.24	10,384,253.0	+29.35%
2026-03	$4.64	$3.12	$1.52	13,704,153.0	-10.88%
2026-02	$4.94	$3.25	$1.69	7,541,886.0	+31.31%
2026-01	$3.46	$3.12	$0.345	3,755,719.0	+3.13%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$3.49	$3.15	$0.345	4,599,043.0	-3.33%
2025-11	$3.96	$3.09	$0.87	3,647,754.0	-16.03%
2025-10	$4.45	$3.70	$0.75	4,642,545.0	+1.29%
2025-09	$4.08	$3.83	$0.25	3,663,657.0	+0.00%
2025-08	$4.03	$3.58	$0.455	5,757,268.0	-4.20%
2025-07	$4.33	$3.87	$0.4596	3,853,146.0	+4.38%
2025-06	$4.41	$3.85	$0.565	6,490,448.0	-1.77%
2025-05	$4.32	$3.85	$0.47	4,355,690.0	-3.89%
2025-04	$4.21	$3.77	$0.445	9,000,272.0	+5.38%
2025-03	$4.57	$3.89	$0.68	7,040,080.0	-13.72%
2025-02	$5.31	$4.47	$0.84	4,027,527.0	-17.22%
2025-01	$5.78	$5.08	$0.695	4,179,661.0	+3.21%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$5.40	$5.05	$0.35	4,973,091.0	+1.92%
2024-11	$6.29	$4.51	$1.79	7,058,721.0	-13.74%
2024-10	$6.39	$5.63	$0.76	5,924,899.0	+5.04%
2024-09	$6.16	$5.40	$0.7597	5,101,305.0	-7.85%
2024-08	$6.40	$4.61	$1.79	10,222,816.0	+11.63%
2024-07	$5.67	$4.77	$0.90	6,324,271.0	+8.97%
2024-06	$5.32	$4.15	$1.17	11,415,984.0	+19.86%
2024-05	$5.60	$4.25	$1.34	8,980,871.0	-21.03%
2024-04	$8.36	$5.41	$2.95	15,122,900.0	-32.67%
2024-03	$8.29	$5.54	$2.75	18,338,230.0	+35.75%
2024-02	$6.12	$5.30	$0.82	6,855,061.0	+4.04%
2024-01	$6.18	$5.47	$0.71	5,728,066.0	-6.25%