Stockscreener 앱 받기
0.47%
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $11.87 | $11.77 | $0.10 | 48,585,808.0 | +0.47% |
| 2025-08-25 | $11.85 | $11.68 | $0.17 | 36,596,257.0 | +0.38% |
| 2025-08-22 | $11.77 | $11.39 | $0.38 | 58,262,190.0 | +3.62% |
| 2025-08-21 | $11.43 | $11.20 | $0.235 | 51,728,864.0 | -1.39% |
| 2025-08-20 | $11.60 | $11.47 | $0.13 | 46,824,146.0 | -0.78% |
| 2025-08-19 | $11.73 | $11.49 | $0.24 | 57,954,054.0 | +1.05% |
| 2025-08-18 | $11.48 | $11.37 | $0.11 | 37,041,173.0 | +0.17% |
| 2025-08-15 | $11.52 | $11.41 | $0.11 | 46,084,396.0 | +0.00% |
| 2025-08-14 | $11.45 | $11.21 | $0.235 | 52,422,065.0 | +0.00% |
| 2025-08-13 | $11.49 | $11.19 | $0.30 | 63,717,762.0 | +1.69% |
| 2025-08-12 | $11.32 | $11.13 | $0.19 | 62,202,239.0 | +0.99% |
| 2025-08-11 | $11.57 | $11.06 | $0.51 | 84,246,912.0 | -1.59% |
| 2025-08-08 | $11.37 | $11.21 | $0.16 | 48,371,929.0 | +0.35% |
| 2025-08-07 | $11.38 | $11.10 | $0.285 | 71,720,521.0 | +0.62% |
| 2025-08-06 | $11.26 | $11.08 | $0.18 | 59,380,030.0 | +1.36% |
| 2025-08-05 | $11.10 | $10.90 | $0.20 | 58,775,255.0 | +1.00% |
| 2025-08-04 | $11.02 | $10.86 | $0.16 | 56,576,861.0 | +1.20% |
| 2025-08-01 | $10.92 | $10.68 | $0.24 | 73,478,457.0 | -2.26% |
| 2025-07-31 | $11.15 | $10.68 | $0.4699 | 100,886,172.0 | +1.84% |
| 2025-07-30 | $11.12 | $10.82 | $0.305 | 77,277,611.0 | -1.90% |
| 2025-07-29 | $11.29 | $11.06 | $0.23 | 58,348,987.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.87 | $10.68 | $1.19 | 1,062,554,727.0 | +6.96% |
| 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% |
0.89%
0.47%
자본화:
|
볼륨(24시간):