Stockscreener 앱 받기
4.11%
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 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-27 | $12.65 | $12.38 | $0.27 | 35,038,943.0 | +0.89% |
| 2026-04-24 | $12.46 | $12.29 | $0.17 | 34,476,367.0 | -0.80% |
| 2026-04-23 | $12.70 | $12.37 | $0.325 | 30,761,963.0 | -1.19% |
| 2026-04-22 | $12.88 | $12.57 | $0.3047 | 23,916,141.0 | -1.17% |
| 2026-04-21 | $13.03 | $12.78 | $0.255 | 32,144,560.0 | -0.70% |
| 2026-04-20 | $12.91 | $12.75 | $0.165 | 25,966,572.0 | +0.00% |
| 2026-04-17 | $13.04 | $12.62 | $0.42 | 45,678,870.0 | +3.46% |
| 2026-04-16 | $12.75 | $12.42 | $0.33 | 37,306,767.0 | -2.12% |
| 2026-04-15 | $12.76 | $12.49 | $0.265 | 39,609,330.0 | +0.00% |
| 2026-04-14 | $12.75 | $12.45 | $0.30 | 50,124,223.0 | +4.52% |
| 2026-04-13 | $12.16 | $11.92 | $0.245 | 32,648,730.0 | +0.25% |
| 2026-04-10 | $12.42 | $12.07 | $0.35 | 28,334,143.0 | -0.90% |
| 2026-04-09 | $12.27 | $11.96 | $0.31 | 32,533,697.0 | +0.49% |
| 2026-04-08 | $12.24 | $11.96 | $0.28 | 58,074,035.0 | +5.73% |
| 2026-04-07 | $11.61 | $11.35 | $0.255 | 41,292,572.0 | -0.78% |
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 | $12.25 | $11.46 | $0.7949 | 249,857,916.0 | +0.75% |
| 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% |
3.32%
0.82%
자본화:
|
볼륨(24시간):