Stockscreener 앱 받기
3.19%
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 |
|---|---|---|---|---|---|
| 2025-03-31 | $10.11 | $9.54 | $0.565 | 139,828,627.0 | +3.19% |
| 2025-03-28 | $9.89 | $9.62 | $0.27 | 136,773,715.0 | -1.82% |
| 2025-03-27 | $10.40 | $9.82 | $0.58 | 228,181,680.0 | -3.88% |
| 2025-03-26 | $10.35 | $10.09 | $0.26 | 135,323,774.0 | +0.10% |
| 2025-03-25 | $10.35 | $10.17 | $0.18 | 81,674,298.0 | +0.39% |
| 2025-03-24 | $10.25 | $10.01 | $0.24 | 102,142,332.0 | +2.50% |
| 2025-03-21 | $10.12 | $9.83 | $0.29 | 236,285,249.0 | -0.10% |
| 2025-03-20 | $10.15 | $9.99 | $0.16 | 108,388,821.0 | -1.57% |
| 2025-03-19 | $10.28 | $9.95 | $0.335 | 123,741,543.0 | +2.21% |
| 2025-03-18 | $10.04 | $9.88 | $0.16 | 101,213,379.0 | +0.30% |
| 2025-03-17 | $9.98 | $9.74 | $0.24 | 97,899,908.0 | +1.95% |
| 2025-03-14 | $9.79 | $9.64 | $0.15 | 90,312,994.0 | +2.10% |
| 2025-03-13 | $9.95 | $9.50 | $0.45 | 136,037,668.0 | -0.63% |
| 2025-03-12 | $9.71 | $9.46 | $0.25 | 129,320,383.0 | -1.03% |
| 2025-03-11 | $9.96 | $9.49 | $0.47 | 207,525,916.0 | -2.71% |
| 2025-03-10 | $10.14 | $9.77 | $0.37 | 166,431,452.0 | +0.61% |
| 2025-03-07 | $9.96 | $9.51 | $0.45 | 142,775,761.0 | +3.02% |
| 2025-03-06 | $9.72 | $9.42 | $0.30 | 136,097,763.0 | -0.41% |
| 2025-03-05 | $9.67 | $9.20 | $0.47 | 156,163,769.0 | +5.81% |
| 2025-03-04 | $9.25 | $9.12 | $0.13 | 21,601,205.0 | -2.88% |
| 2025-03-03 | $9.82 | $9.32 | $0.50 | 153,318,120.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $10.40 | $9.12 | $1.28 | 2,970,866,984.0 | +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% |
0.48%
0.75%
자본화:
|
볼륨(24시간):