Stockscreener 앱 받기
5.56
0.36%
-0.02
Ford Motor Co 주식 (FF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $5.62 | $5.48 | $0.14 | 318,919.0 | -0.36% |
| 2026-08-20 | $5.73 | $5.56 | $0.17 | 250,330.0 | -2.28% |
| 2026-08-19 | $5.80 | $5.58 | $0.2177 | 225,567.0 | +0.88% |
| 2026-08-18 | $5.72 | $5.48 | $0.24 | 397,884.0 | -1.39% |
| 2026-08-17 | $5.85 | $5.56 | $0.29 | 340,792.0 | +2.68% |
| 2026-08-14 | $5.80 | $5.53 | $0.27 | 442,393.0 | -1.58% |
| 2026-08-13 | $5.89 | $5.67 | $0.22 | 478,437.0 | -2.91% |
| 2026-08-12 | $6.39 | $5.73 | $0.66 | 929,360.0 | -8.16% |
| 2026-08-11 | $6.99 | $6.11 | $0.88 | 3,705,580.0 | +23.45% |
| 2026-08-10 | $5.35 | $5.10 | $0.25 | 1,352,702.0 | +1.38% |
| 2026-08-07 | $5.32 | $5.03 | $0.29 | 388,585.0 | -2.30% |
| 2026-08-06 | $5.40 | $4.89 | $0.5081 | 620,625.0 | +5.25% |
| 2026-08-05 | $4.99 | $4.87 | $0.12 | 165,649.0 | +0.61% |
| 2026-08-04 | $5.01 | $4.86 | $0.15 | 286,307.0 | +0.41% |
| 2026-08-03 | $4.95 | $4.82 | $0.125 | 148,898.0 | -1.01% |
| 2026-07-31 | $5.05 | $4.78 | $0.27 | 151,731.0 | -0.40% |
| 2026-07-30 | $4.99 | $4.72 | $0.27 | 404,512.0 | +6.42% |
| 2026-07-29 | $4.87 | $4.62 | $0.25 | 250,964.0 | +1.30% |
| 2026-07-28 | $4.75 | $4.59 | $0.15 | 169,519.0 | -0.22% |
| 2026-07-27 | $4.72 | $4.57 | $0.15 | 193,349.0 | -0.65% |
| 2026-07-24 | $4.79 | $4.61 | $0.185 | 230,678.0 | -1.48% |
| 2026-07-23 | $4.90 | $4.70 | $0.20 | 278,256.0 | -3.28% |
Ford Motor Co 주식 (FF) 연도별 가격 이력
이 심층 분석에서는 Ford Motor Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FF 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 (FF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.99 | $4.82 | $2.17 | 10,370,947.0 | +12.32% |
| 2026-07 | $5.24 | $4.48 | $0.76 | 6,362,423.0 | +9.51% |
| 2026-06 | $4.75 | $3.99 | $0.76 | 6,308,150.0 | +9.18% |
| 2026-05 | $5.12 | $3.91 | $1.21 | 6,812,944.0 | -16.87% |
| 2026-04 | $5.07 | $3.83 | $1.24 | 10,384,253.0 | +29.35% |
| 2026-03 | $4.64 | $3.12 | $1.52 | 13,704,153.0 | -10.88% |
| 2026-02 | $4.94 | $3.25 | $1.69 | 7,541,886.0 | +31.31% |
| 2026-01 | $3.46 | $3.12 | $0.345 | 3,755,719.0 | +3.13% |
Ford Motor Co 주식 (FF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.49 | $3.15 | $0.345 | 4,599,043.0 | -3.33% |
| 2025-11 | $3.96 | $3.09 | $0.87 | 3,647,754.0 | -16.03% |
| 2025-10 | $4.45 | $3.70 | $0.75 | 4,642,545.0 | +1.29% |
| 2025-09 | $4.08 | $3.83 | $0.25 | 3,663,657.0 | +0.00% |
| 2025-08 | $4.03 | $3.58 | $0.455 | 5,757,268.0 | -4.20% |
| 2025-07 | $4.33 | $3.87 | $0.4596 | 3,853,146.0 | +4.38% |
| 2025-06 | $4.41 | $3.85 | $0.565 | 6,490,448.0 | -1.77% |
| 2025-05 | $4.32 | $3.85 | $0.47 | 4,355,690.0 | -3.89% |
| 2025-04 | $4.21 | $3.77 | $0.445 | 9,000,272.0 | +5.38% |
| 2025-03 | $4.57 | $3.89 | $0.68 | 7,040,080.0 | -13.72% |
| 2025-02 | $5.31 | $4.47 | $0.84 | 4,027,527.0 | -17.22% |
| 2025-01 | $5.78 | $5.08 | $0.695 | 4,179,661.0 | +3.21% |
Ford Motor Co 주식 (FF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.40 | $5.05 | $0.35 | 4,973,091.0 | +1.92% |
| 2024-11 | $6.29 | $4.51 | $1.79 | 7,058,721.0 | -13.74% |
| 2024-10 | $6.39 | $5.63 | $0.76 | 5,924,899.0 | +5.04% |
| 2024-09 | $6.16 | $5.40 | $0.7597 | 5,101,305.0 | -7.85% |
| 2024-08 | $6.40 | $4.61 | $1.79 | 10,222,816.0 | +11.63% |
| 2024-07 | $5.67 | $4.77 | $0.90 | 6,324,271.0 | +8.97% |
| 2024-06 | $5.32 | $4.15 | $1.17 | 11,415,984.0 | +19.86% |
| 2024-05 | $5.60 | $4.25 | $1.34 | 8,980,871.0 | -21.03% |
| 2024-04 | $8.36 | $5.41 | $2.95 | 15,122,900.0 | -32.67% |
| 2024-03 | $8.29 | $5.54 | $2.75 | 18,338,230.0 | +35.75% |
| 2024-02 | $6.12 | $5.30 | $0.82 | 6,855,061.0 | +4.04% |
| 2024-01 | $6.18 | $5.47 | $0.71 | 5,728,066.0 | -6.25% |
1.58%
자본화:
|
볼륨(24시간):