Stockscreener 앱 받기
0.31%
Ford Motor Co 주식 (F) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $13.12 | $12.99 | $0.13 | 18,218,049.0 | -0.23% |
| 2025-10-30 | $13.29 | $13.06 | $0.23 | 80,555,844.0 | -1.36% |
| 2025-10-29 | $13.39 | $13.07 | $0.32 | 125,189,876.0 | +0.84% |
| 2025-10-28 | $13.28 | $13.04 | $0.24 | 97,349,235.0 | -0.98% |
| 2025-10-27 | $13.80 | $13.21 | $0.59 | 140,665,705.0 | -4.19% |
| 2025-10-24 | $13.97 | $12.71 | $1.26 | 298,507,895.0 | +12.16% |
| 2025-10-23 | $12.49 | $12.19 | $0.30 | 477,886,212.0 | -0.72% |
| 2025-10-22 | $12.60 | $12.28 | $0.315 | 413,846,699.0 | -1.04% |
| 2025-10-21 | $12.63 | $12.07 | $0.56 | 297,392,242.0 | +4.75% |
| 2025-10-20 | $12.08 | $11.91 | $0.17 | 77,778,971.0 | +0.59% |
| 2025-10-17 | $12.01 | $11.72 | $0.29 | 107,570,609.0 | +1.53% |
| 2025-10-16 | $11.79 | $11.64 | $0.15 | 107,741,255.0 | -0.17% |
| 2025-10-15 | $11.78 | $11.64 | $0.14 | 88,912,579.0 | +0.94% |
| 2025-10-14 | $11.76 | $11.34 | $0.42 | 89,094,803.0 | +0.95% |
| 2025-10-13 | $11.63 | $11.46 | $0.17 | 73,891,886.0 | +1.14% |
| 2025-10-10 | $11.59 | $11.35 | $0.24 | 84,285,502.0 | -0.78% |
| 2025-10-09 | $11.77 | $11.48 | $0.29 | 70,269,488.0 | -2.04% |
| 2025-10-08 | $12.01 | $11.68 | $0.334 | 78,737,828.0 | -1.51% |
| 2025-10-07 | $12.53 | $11.74 | $0.79 | 154,191,404.0 | -6.14% |
| 2025-10-06 | $12.80 | $12.48 | $0.32 | 90,095,160.0 | +0.24% |
| 2025-10-03 | $12.67 | $12.20 | $0.47 | 100,612,465.0 | +3.68% |
| 2025-10-02 | $12.43 | $12.12 | $0.31 | 74,487,386.0 | -0.41% |
| 2025-10-01 | $12.28 | $12.04 | $0.24 | 74,348,934.0 | +2.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.97 | $11.34 | $2.63 | 3,221,630,027.0 | +8.95% |
| 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% |
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% |
1.83%
0.73%
자본화:
|
볼륨(24시간):