Stockscreener 앱 받기
2.90%
시장 영업 전:
Ford Motor Co 주식 (F) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $11.05 | $10.61 | $0.439 | 67,287,325.0 | -2.90% |
| 2024-11-19 | $11.32 | $11.01 | $0.31 | 50,391,961.0 | -1.43% |
| 2024-11-18 | $11.27 | $11.03 | $0.24 | 46,548,793.0 | +1.82% |
| 2024-11-15 | $11.15 | $10.98 | $0.17 | 55,145,864.0 | -0.54% |
| 2024-11-14 | $11.23 | $11.02 | $0.21 | 56,173,012.0 | -0.27% |
| 2024-11-13 | $11.17 | $11.02 | $0.15 | 54,498,682.0 | +0.00% |
| 2024-11-12 | $11.30 | $10.95 | $0.35 | 44,207,147.0 | -1.16% |
| 2024-11-11 | $11.32 | $11.02 | $0.30 | 53,711,187.0 | +2.37% |
| 2024-11-08 | $10.97 | $10.86 | $0.11 | 41,256,306.0 | +0.09% |
| 2024-11-07 | $11.11 | $10.83 | $0.28 | 54,251,632.0 | -2.06% |
| 2024-11-06 | $11.23 | $10.84 | $0.395 | 99,652,294.0 | +5.57% |
| 2024-11-05 | $10.64 | $10.30 | $0.34 | 48,087,081.0 | +2.32% |
| 2024-11-04 | $10.57 | $10.23 | $0.34 | 55,035,174.0 | +1.37% |
| 2024-11-01 | $10.41 | $10.20 | $0.21 | 42,656,453.0 | -0.68% |
| 2024-10-31 | $10.48 | $10.24 | $0.24 | 67,360,355.0 | -1.72% |
| 2024-10-30 | $10.53 | $10.33 | $0.20 | 48,624,078.0 | +0.58% |
| 2024-10-29 | $10.55 | $10.18 | $0.37 | 155,837,158.0 | -8.44% |
| 2024-10-28 | $11.39 | $11.12 | $0.2688 | 91,925,063.0 | +2.71% |
| 2024-10-25 | $11.33 | $11.02 | $0.315 | 38,394,973.0 | -1.51% |
| 2024-10-24 | $11.25 | $11.07 | $0.18 | 44,264,170.0 | +1.63% |
| 2024-10-23 | $11.24 | $11.02 | $0.22 | 36,602,456.0 | -0.45% |
| 2024-10-22 | $11.15 | $10.92 | $0.23 | 50,546,296.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.32 | $10.20 | $1.12 | 836,190,236.0 | +4.28% |
| 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% |
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% |
2.02%
0.96%
자본화:
|
볼륨(24시간):