포드 (F)

개요 뉴스 가격 이력 옵션 체인 Financials F 왜 하락? 토론 예측 주식 분할 배당 이력

Ford Motor Co 주식 (F) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-09-25	$12.81	$12.53	$0.28	34,689,303.0	+0.87%
2026-09-24	$12.98	$12.57	$0.415	52,001,613.0	-2.63%
2026-09-23	$13.10	$12.87	$0.23	34,992,928.0	-1.22%
2026-09-22	$13.30	$12.98	$0.325	44,478,464.0	-0.53%
2026-09-21	$13.45	$13.17	$0.28	48,161,452.0	-0.30%
2026-09-18	$13.60	$12.94	$0.66	109,976,651.0	-2.94%
2026-09-17	$13.83	$13.59	$0.24	43,929,991.0	+1.95%
2026-09-16	$13.57	$13.25	$0.32	51,001,381.0	-1.11%
2026-09-15	$13.89	$13.48	$0.41	45,322,319.0	-2.60%
2026-09-14	$13.95	$13.74	$0.21	33,024,543.0	-0.79%
2026-09-11	$14.13	$13.88	$0.25	39,308,585.0	+0.65%
2026-09-10	$13.95	$13.15	$0.80	47,787,396.0	+3.20%
2026-09-09	$14.15	$13.45	$0.705	67,525,293.0	-3.93%
2026-09-08	$14.60	$13.87	$0.73	46,315,461.0	-4.24%
2026-09-04	$14.64	$14.30	$0.34	38,774,426.0	+1.46%
2026-09-03	$14.47	$14.06	$0.41	39,993,592.0	+1.91%
2026-09-02	$14.24	$13.77	$0.47	58,047,642.0	+2.17%
2026-09-01	$14.05	$13.73	$0.32	48,415,526.0	-0.72%
2026-08-31	$14.05	$13.87	$0.1828	40,982,882.0	+0.43%

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
2026-09	$14.64	$12.53	$2.11	918,435,869.0	-8.82%
2026-08	$15.05	$13.75	$1.30	846,223,445.0	-5.04%
2026-07	$16.29	$13.22	$3.07	1,175,415,276.0	+5.61%
2026-06	$17.48	$13.71	$3.77	1,194,646,716.0	-20.30%
2026-05	$17.78	$11.46	$6.33	1,633,764,322.0	+44.37%
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%