Stockscreener 앱 받기
3.80%
Ford Motor Co 주식 (F) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $16.06 | $15.39 | $0.67 | 55,830,861.0 | +3.88% |
| 2026-05-26 | $15.54 | $14.78 | $0.765 | 89,975,479.0 | +2.61% |
| 2026-05-22 | $14.95 | $13.77 | $1.18 | 109,228,198.0 | +9.22% |
| 2026-05-21 | $13.80 | $13.14 | $0.66 | 72,453,396.0 | +3.40% |
| 2026-05-20 | $13.31 | $12.92 | $0.39 | 41,496,950.0 | +1.23% |
| 2026-05-19 | $13.23 | $12.72 | $0.51 | 41,349,534.0 | +0.23% |
| 2026-05-18 | $13.99 | $13.02 | $0.975 | 69,408,885.0 | -2.76% |
| 2026-05-15 | $14.05 | $13.29 | $0.765 | 107,515,779.0 | -7.46% |
| 2026-05-14 | $14.94 | $13.63 | $1.31 | 185,051,736.0 | +6.71% |
| 2026-05-13 | $13.94 | $11.97 | $1.97 | 215,685,404.0 | +13.18% |
| 2026-05-12 | $12.03 | $11.80 | $0.225 | 42,051,811.0 | -0.50% |
| 2026-05-11 | $12.39 | $12.01 | $0.38 | 48,789,497.0 | -2.19% |
| 2026-05-08 | $12.37 | $12.18 | $0.19 | 38,376,827.0 | +1.15% |
| 2026-05-07 | $12.30 | $12.06 | $0.24 | 38,914,200.0 | +0.08% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.06 | $11.46 | $4.60 | 1,353,955,935.0 | +31.75% |
| 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 주식 (F) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (F) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.60%
3.97%
자본화:
|
볼륨(24시간):