Stockscreener 앱 받기
1.44%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.96 | $9.68 | $0.28 | 80,480,172.0 | +1.44% |
| 2024-12-19 | $9.95 | $9.70 | $0.245 | 78,599,977.0 | +0.52% |
| 2024-12-18 | $10.09 | $9.66 | $0.43 | 81,531,891.0 | -2.81% |
| 2024-12-17 | $10.04 | $9.88 | $0.16 | 74,056,649.0 | -0.20% |
| 2024-12-16 | $10.12 | $9.88 | $0.24 | 92,035,646.0 | -3.85% |
| 2024-12-13 | $10.44 | $10.32 | $0.12 | 39,756,445.0 | +0.00% |
| 2024-12-12 | $10.51 | $10.35 | $0.155 | 36,713,675.0 | -0.19% |
| 2024-12-11 | $10.61 | $10.28 | $0.33 | 58,498,727.0 | -1.42% |
| 2024-12-10 | $10.74 | $10.55 | $0.19 | 43,029,423.0 | -0.38% |
| 2024-12-09 | $10.80 | $10.53 | $0.27 | 52,095,048.0 | +0.86% |
| 2024-12-06 | $10.60 | $10.42 | $0.18 | 49,218,242.0 | +0.67% |
| 2024-12-05 | $10.69 | $10.39 | $0.30 | 67,651,654.0 | -2.79% |
| 2024-12-04 | $10.87 | $10.59 | $0.28 | 65,678,976.0 | -0.74% |
| 2024-12-03 | $11.01 | $10.82 | $0.19 | 43,283,155.0 | -1.46% |
| 2024-12-02 | $11.24 | $10.96 | $0.285 | 48,686,584.0 | -1.35% |
| 2024-11-29 | $11.27 | $11.12 | $0.15 | 27,839,173.0 | +0.27% |
| 2024-11-27 | $11.26 | $11.06 | $0.195 | 27,837,579.0 | +0.00% |
| 2024-11-26 | $11.23 | $11.04 | $0.19 | 46,876,204.0 | -2.63% |
| 2024-11-25 | $11.52 | $11.28 | $0.2401 | 59,778,260.0 | +1.97% |
| 2024-11-22 | $11.38 | $10.80 | $0.58 | 82,135,174.0 | +3.52% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $11.24 | $9.66 | $1.58 | 991,796,436.0 | -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% |
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% |
0.39%
자본화:
|
볼륨(24시간):