Stockscreener 앱 받기
1.05%
시간 외 거래:
Ford Motor Co. 주식 (F) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $12.56 | $12.18 | $0.38 | 50,611,709.0 | -1.05% |
| 2024-05-14 | $12.64 | $12.36 | $0.28 | 39,748,362.0 | +0.89% |
| 2024-05-13 | $12.45 | $12.05 | $0.40 | 60,793,841.0 | +2.84% |
| 2024-05-10 | $12.17 | $11.91 | $0.2578 | 49,582,328.0 | -1.15% |
| 2024-05-09 | $12.22 | $12.06 | $0.16 | 28,987,287.0 | -0.16% |
| 2024-05-08 | $12.25 | $12.02 | $0.23 | 35,907,203.0 | -0.16% |
| 2024-05-07 | $12.45 | $12.09 | $0.365 | 47,678,797.0 | -2.64% |
| 2024-05-06 | $12.62 | $12.46 | $0.1625 | 29,497,693.0 | +0.56% |
| 2024-05-03 | $12.76 | $12.39 | $0.37 | 45,170,151.0 | -0.48% |
| 2024-05-02 | $12.55 | $12.36 | $0.19 | 46,232,135.0 | +2.38% |
| 2024-05-01 | $12.43 | $12.15 | $0.28 | 44,242,389.0 | +0.41% |
| 2024-04-30 | $12.60 | $12.13 | $0.47 | 75,023,408.0 | -4.71% |
| 2024-04-29 | $12.84 | $12.55 | $0.29 | 49,936,868.0 | -0.31% |
| 2024-04-26 | $13.02 | $12.61 | $0.41 | 56,840,138.0 | -1.92% |
| 2024-04-25 | $13.18 | $12.63 | $0.55 | 85,428,538.0 | +0.69% |
| 2024-04-24 | $13.05 | $12.78 | $0.2699 | 71,308,227.0 | +0.08% |
| 2024-04-23 | $13.05 | $12.82 | $0.23 | 62,386,154.0 | +0.47% |
| 2024-04-22 | $12.90 | $12.25 | $0.65 | 85,879,544.0 | +6.10% |
| 2024-04-19 | $12.23 | $12.02 | $0.21 | 39,134,272.0 | +0.66% |
| 2024-04-18 | $12.17 | $11.98 | $0.19 | 39,551,119.0 | +0.17% |
| 2024-04-17 | $12.25 | $12.02 | $0.229 | 43,050,990.0 | -0.41% |
| 2024-04-16 | $12.25 | $11.94 | $0.3088 | 55,870,930.0 | -1.14% |
Ford Motor Co. 주식 (F) 연도별 가격 이력
이 심층 분석에서는 Ford Motor Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 F 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ford Motor Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ford Motor Co. 주식 (F) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $12.76 | $11.91 | $0.8478 | 529,063,604.0 | +1.32% |
| 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% |
Ford Motor Co. 주식 (F) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.50 | $10.22 | $2.28 | 1,011,161,667.0 | +18.81% |
| 2023-11 | $10.96 | $9.67 | $1.29 | 1,058,232,521.0 | +5.23% |
| 2023-10 | $12.44 | $9.63 | $2.81 | 1,304,889,310.0 | -21.50% |
| 2023-09 | $12.91 | $11.82 | $1.09 | 919,332,551.0 | +2.39% |
| 2023-08 | $13.44 | $11.58 | $1.86 | 1,039,833,857.0 | -8.18% |
| 2023-07 | $15.42 | $12.91 | $2.51 | 1,168,557,909.0 | -12.69% |
| 2023-06 | $15.23 | $11.84 | $3.39 | 1,245,570,522.0 | +26.08% |
| 2023-05 | $12.78 | $11.24 | $1.54 | 1,368,330,106.0 | +1.01% |
| 2023-04 | $13.08 | $11.44 | $1.64 | 1,053,704,882.0 | -5.71% |
| 2023-03 | $13.18 | $11.12 | $2.06 | 1,809,386,622.0 | +4.39% |
| 2023-02 | $14.60 | $11.75 | $2.85 | 1,378,395,512.0 | -10.66% |
| 2023-01 | $13.57 | $11.57 | $2.00 | 1,101,913,473.0 | +16.17% |
Ford Motor Co. 주식 (F) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.36 | $10.90 | $3.46 | 1,116,350,842.0 | -16.33% |
| 2022-11 | $14.67 | $12.77 | $1.90 | 1,038,558,473.0 | +3.96% |
| 2022-10 | $13.51 | $11.13 | $2.38 | 1,433,588,660.0 | +19.38% |
| 2022-09 | $15.74 | $11.19 | $4.55 | 1,620,571,414.0 | -26.51% |
| 2022-08 | $16.68 | $14.55 | $2.13 | 1,444,205,169.0 | +3.81% |
| 2022-07 | $14.79 | $10.61 | $4.18 | 1,150,268,453.0 | +31.90% |
| 2022-06 | $13.97 | $10.90 | $3.07 | 1,059,322,034.0 | -18.64% |
| 2022-05 | $15.00 | $12.07 | $2.93 | 1,356,431,271.0 | -3.39% |
| 2022-04 | $17.15 | $13.90 | $3.25 | 1,341,339,800.0 | -16.26% |
| 2022-03 | $18.25 | $15.51 | $2.74 | 1,748,074,911.0 | -3.70% |
| 2022-02 | $21.05 | $15.96 | $5.10 | 1,825,614,746.0 | -13.50% |
| 2022-01 | $25.87 | $18.80 | $7.07 | 2,892,327,611.0 | -2.26% |
1.02%
0.69%
자본화:
|
볼륨(24시간):