Stockscreener 앱 받기
1.09%
Ford Motor Co 주식 (F) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $12.43 | $12.29 | $0.14 | 8,645,620.0 | -1.09% |
| 2026-10-16 | $12.78 | $12.40 | $0.38 | 49,555,321.0 | +0.97% |
| 2026-10-15 | $12.36 | $12.02 | $0.3399 | 37,402,604.0 | +2.16% |
| 2026-10-14 | $12.06 | $11.88 | $0.18 | 32,285,902.0 | -0.41% |
| 2026-10-13 | $12.15 | $11.93 | $0.225 | 33,791,571.0 | +0.83% |
| 2026-10-12 | $12.19 | $11.96 | $0.23 | 30,474,817.0 | -1.40% |
| 2026-10-09 | $12.33 | $12.14 | $0.19 | 28,717,449.0 | -0.65% |
| 2026-10-08 | $12.28 | $11.99 | $0.285 | 59,419,462.0 | +1.07% |
| 2026-10-07 | $12.22 | $12.04 | $0.1806 | 37,646,320.0 | -1.30% |
| 2026-10-06 | $12.31 | $12.14 | $0.17 | 35,710,851.0 | +1.07% |
| 2026-10-05 | $12.23 | $12.06 | $0.17 | 35,691,850.0 | +0.41% |
| 2026-10-02 | $12.30 | $11.97 | $0.33 | 49,154,123.0 | -1.39% |
| 2026-10-01 | $12.29 | $11.90 | $0.385 | 46,686,833.0 | +1.74% |
| 2026-09-30 | $12.39 | $11.96 | $0.4282 | 50,535,744.0 | -1.95% |
| 2026-09-29 | $12.40 | $12.23 | $0.172 | 33,540,820.0 | -0.65% |
| 2026-09-28 | $12.67 | $12.29 | $0.3792 | 45,502,023.0 | -2.60% |
| 2026-09-25 | $12.81 | $12.53 | $0.28 | 35,094,447.0 | +0.87% |
| 2026-09-24 | $12.98 | $12.57 | $0.415 | 51,927,624.0 | -2.63% |
| 2026-09-23 | $13.10 | $12.87 | $0.23 | 35,407,528.0 | -1.22% |
| 2026-09-22 | $13.30 | $12.98 | $0.325 | 45,152,914.0 | -0.53% |
| 2026-09-21 | $13.45 | $13.17 | $0.28 | 48,161,452.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $12.78 | $11.88 | $0.90 | 485,182,723.0 | +1.95% |
| 2026-09 | $14.64 | $11.96 | $2.68 | 1,014,745,358.0 | -13.49% |
| 2026-08 | $15.05 | $13.75 | $1.30 | 846,223,445.0 | -5.04% |
| 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% |
0.32%
자본화:
|
볼륨(24시간):