Stockscreener 앱 받기
2.16%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $14.26 | $14.00 | $0.26 | 27,856,194.0 | -2.23% |
| 2026-08-14 | $14.44 | $13.93 | $0.51 | 49,359,234.0 | +3.46% |
| 2026-08-13 | $14.01 | $13.82 | $0.19 | 26,264,957.0 | +0.43% |
| 2026-08-12 | $14.08 | $13.79 | $0.29 | 38,224,858.0 | -1.07% |
| 2026-08-11 | $14.18 | $13.84 | $0.34 | 36,383,527.0 | -0.14% |
| 2026-08-10 | $14.07 | $13.76 | $0.31 | 39,166,170.0 | +0.14% |
| 2026-08-07 | $14.09 | $13.76 | $0.33 | 34,261,759.0 | +1.38% |
| 2026-08-06 | $14.16 | $13.75 | $0.41 | 59,054,331.0 | -2.41% |
| 2026-08-05 | $14.48 | $14.13 | $0.355 | 40,927,228.0 | -0.77% |
| 2026-08-04 | $14.49 | $13.98 | $0.51 | 52,677,151.0 | -1.32% |
| 2026-08-03 | $15.05 | $14.43 | $0.625 | 42,187,019.0 | -1.70% |
| 2026-07-31 | $15.03 | $14.41 | $0.62 | 46,174,682.0 | -1.21% |
| 2026-07-30 | $15.37 | $14.63 | $0.7363 | 59,081,272.0 | -2.75% |
| 2026-07-29 | $16.29 | $15.16 | $1.13 | 97,829,018.0 | +2.14% |
| 2026-07-28 | $15.02 | $14.66 | $0.36 | 73,992,772.0 | +1.91% |
| 2026-07-27 | $14.87 | $14.34 | $0.53 | 58,767,370.0 | +2.16% |
| 2026-07-24 | $14.54 | $14.13 | $0.41 | 76,465,034.0 | +1.55% |
| 2026-07-23 | $14.28 | $14.02 | $0.26 | 65,182,122.0 | -1.87% |
| 2026-07-22 | $14.70 | $14.26 | $0.44 | 61,831,046.0 | +1.05% |
| 2026-07-21 | $14.42 | $14.03 | $0.39 | 48,811,969.0 | +2.00% |
| 2026-07-20 | $14.30 | $13.94 | $0.36 | 39,756,673.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $15.05 | $13.75 | $1.30 | 446,362,428.0 | -4.29% |
| 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% |
0.95%
2.33%
자본화:
|
볼륨(24시간):