10.82
price down icon2.26%   -0.25
after-market 시간 외 거래: 10.81 -0.010 -0.09%
loading

Ford Motor Co 주식 (F) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-28 $11.49 $11.25 $0.24 54,076,866.0 -1.66%
2025-07-25 $11.49 $11.24 $0.2499 52,241,442.0 +1.87%
2025-07-24 $11.43 $11.23 $0.199 63,483,567.0 -1.05%
2025-07-23 $11.41 $11.34 $0.075 21,351,659.0 +1.70%
2025-07-22 $11.29 $11.08 $0.21 79,257,208.0 -1.06%
2025-07-21 $11.45 $11.21 $0.24 65,458,497.0 +1.34%
2025-07-18 $11.24 $11.05 $0.19 68,698,795.0 +0.09%
2025-07-17 $11.35 $11.11 $0.2365 70,253,287.0 -0.80%
2025-07-16 $11.45 $11.15 $0.30 107,855,844.0 -2.85%
2025-07-15 $11.93 $11.52 $0.4053 65,168,490.0 -2.61%
2025-07-14 $11.89 $11.67 $0.225 62,026,275.0 +0.85%
2025-07-11 $11.86 $11.71 $0.15 65,203,544.0 -1.09%
2025-07-10 $11.97 $11.78 $0.19 67,206,022.0 +0.68%
2025-07-09 $11.90 $11.76 $0.14 63,980,559.0 +1.28%
2025-07-08 $11.85 $11.64 $0.21 74,748,394.0 +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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $10.92 $10.68 $0.24 73,478,457.0 +0.00%
2025-07 $11.97 $10.68 $1.29 1,687,080,930.0 -0.28%
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

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

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%
auto_manufacturers GM
$52.53
price down icon 1.52%
auto_manufacturers HMC
$31.33
price up icon 0.29%
$8.79
price down icon 1.12%
auto_manufacturers LI
$25.24
price down icon 3.30%
$12.38
price down icon 3.81%
자본화:     |  볼륨(24시간):