F
Ford Motor
$9.83
0.02 (0.20%)
F Stock Quote Delayed 15 Minutes
| Historical Data for F |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 9.92 | 9.95 | 9.80 | 20,199,300 | 9.83 | -0.02 -0.20% |
| 05/23/19 | 9.85 | 9.85 | 9.67 | 42,469,752 | 9.85 | -0.12 -1.20% |
| 05/22/19 | 10.17 | 10.21 | 9.93 | 51,405,209 | 9.97 | -0.27 -2.64% |
| 05/21/19 | 10.31 | 10.31 | 10.15 | 30,093,172 | 10.24 | -0.04 -0.39% |
| 05/20/19 | 10.30 | 10.30 | 10.20 | 29,530,312 | 10.28 | -0.01 -0.10% |
| 05/17/19 | 10.32 | 10.44 | 10.24 | 34,565,300 | 10.29 | -0.11 -1.06% |
| 05/16/19 | 10.30 | 10.44 | 10.30 | 32,696,981 | 10.40 | 0.04 0.39% |
| 05/15/19 | 10.21 | 10.40 | 10.04 | 44,050,172 | 10.36 | 0.12 1.17% |
| 05/14/19 | 10.15 | 10.29 | 10.13 | 30,508,096 | 10.24 | 0.16 1.59% |
| 05/13/19 | 10.17 | 10.26 | 10.04 | 51,100,382 | 10.08 | -0.30 -2.89% |
| 05/10/19 | 10.32 | 10.41 | 10.20 | 37,629,500 | 10.38 | 0.18 1.76% |
| 05/09/19 | 10.26 | 10.30 | 10.07 | 43,619,709 | 10.20 | -0.14 -1.35% |
| 05/08/19 | 10.38 | 10.45 | 10.31 | 33,467,641 | 10.34 | -0.04 -0.39% |
| 05/07/19 | 10.33 | 10.41 | 10.30 | 41,065,647 | 10.38 | 0.01 0.10% |
| 05/06/19 | 10.12 | 10.42 | 10.12 | 28,601,606 | 10.37 | -0.04 -0.38% |
| 05/03/19 | 10.37 | 10.45 | 10.30 | 36,291,200 | 10.41 | 0.07 0.68% |
| 05/02/19 | 10.30 | 10.35 | 10.20 | 34,507,411 | 10.34 | 0.04 0.39% |
| 05/01/19 | 10.48 | 10.50 | 10.29 | 41,802,659 | 10.30 | -0.15 -1.44% |
| 04/30/19 | 10.29 | 10.50 | 10.27 | 46,075,641 | 10.45 | 0.13 1.26% |
| 04/29/19 | 10.36 | 10.39 | 10.07 | 62,499,487 | 10.32 | -0.09 -0.86% |
| 04/26/19 | 10.03 | 10.45 | 9.95 | 156,136,700 | 10.41 | 1.01 10.74% |
| 04/25/19 | 9.52 | 9.53 | 9.34 | 52,512,094 | 9.40 | -0.17 -1.78% |
| 04/24/19 | 9.45 | 9.61 | 9.40 | 39,784,203 | 9.57 | 0.07 0.74% |
| 04/23/19 | 9.36 | 9.51 | 9.30 | 39,488,066 | 9.50 | 0.00 0.00% |
| 04/22/19 | 9.58 | 9.58 | 9.46 | 38,693,678 | 9.50 | -0.05 -0.52% |
| 04/18/19 | 9.52 | 9.62 | 9.48 | 29,843,000 | 9.55 | 0.05 0.53% |
| 04/17/19 | 9.40 | 9.58 | 9.39 | 30,678,612 | 9.50 | 0.14 1.50% |
| 04/16/19 | 9.32 | 9.40 | 9.24 | 40,949,928 | 9.36 | 0.03 0.32% |
| 04/15/19 | 9.48 | 9.50 | 9.26 | 41,203,216 | 9.33 | -0.12 -1.27% |
| 04/12/19 | 9.47 | 9.60 | 9.44 | 38,646,000 | 9.45 | 0.06 0.64% |
| 04/11/19 | 9.35 | 9.41 | 9.33 | 26,487,253 | 9.39 | 0.06 0.64% |
| 04/10/19 | 9.23 | 9.35 | 9.20 | 28,467,894 | 9.33 | 0.12 1.30% |
| 04/09/19 | 9.27 | 9.36 | 9.17 | 29,867,344 | 9.21 | -0.09 -0.97% |
| 04/08/19 | 9.18 | 9.32 | 9.17 | 26,220,634 | 9.30 | 0.05 0.54% |
| 04/05/19 | 9.17 | 9.27 | 9.08 | 37,854,600 | 9.25 | 0.01 0.11% |
| 04/04/19 | 9.21 | 9.30 | 9.18 | 39,479,452 | 9.24 | 0.11 1.20% |
| 04/03/19 | 9.07 | 9.27 | 9.06 | 56,633,756 | 9.13 | 0.12 1.33% |
| 04/02/19 | 8.95 | 9.03 | 8.91 | 30,690,578 | 9.01 | 0.03 0.33% |
| 04/01/19 | 8.86 | 9.00 | 8.86 | 45,652,141 | 8.98 | 0.20 2.28% |
| 03/29/19 | 8.80 | 8.89 | 8.71 | 33,962,700 | 8.78 | 0.01 0.11% |
| 03/28/19 | 8.65 | 8.83 | 8.64 | 38,909,369 | 8.77 | 0.15 1.74% |
| 03/27/19 | 8.75 | 8.86 | 8.62 | 39,593,638 | 8.62 | -0.14 -1.60% |
| 03/26/19 | 8.54 | 8.76 | 8.54 | 47,830,184 | 8.76 | 0.25 2.94% |
| 03/25/19 | 8.56 | 8.65 | 8.47 | 45,848,075 | 8.51 | -0.03 -0.35% |
| 03/22/19 | 8.63 | 8.67 | 8.52 | 41,963,900 | 8.54 | -0.15 -1.73% |
| 03/21/19 | 8.50 | 8.69 | 8.49 | 46,840,506 | 8.69 | 0.18 2.12% |
| 03/20/19 | 8.67 | 8.67 | 8.48 | 54,534,275 | 8.51 | -0.19 -2.18% |
| 03/19/19 | 8.61 | 8.87 | 8.61 | 57,292,444 | 8.70 | 0.13 1.52% |
| 03/18/19 | 8.45 | 8.57 | 8.42 | 35,332,472 | 8.57 | 0.14 1.66% |
| 03/15/19 | 8.42 | 8.47 | 8.37 | 66,555,500 | 8.43 | 0.02 0.24% |
| 03/14/19 | 8.52 | 8.55 | 8.40 | 36,299,700 | 8.41 | -0.12 -1.41% |
| 03/13/19 | 8.59 | 8.65 | 8.50 | 49,008,494 | 8.53 | -0.04 -0.47% |
| 03/12/19 | 8.65 | 8.70 | 8.55 | 37,804,025 | 8.57 | -0.04 -0.46% |
| 03/11/19 | 8.46 | 8.63 | 8.45 | 36,871,751 | 8.61 | 0.19 2.26% |
| 03/08/19 | 8.40 | 8.47 | 8.34 | 43,766,700 | 8.42 | -0.06 -0.71% |
| 03/07/19 | 8.56 | 8.57 | 8.35 | 54,284,681 | 8.48 | -0.10 -1.17% |
| 03/06/19 | 8.75 | 8.78 | 8.56 | 50,365,900 | 8.58 | -0.19 -2.17% |
| 03/05/19 | 8.80 | 8.81 | 8.70 | 39,349,366 | 8.77 | -0.04 -0.45% |
| Download Data To Spreadsheet | ||||||
F Stock Predictions, Articles, and Ford Motor News
Which Is Better for You: GM or Ford Stock?
Both General Motors and Ford stock are attractive here. I prefer GM over F, but not by much. It's a matter of technical preference.
4 Big Reasons To Buy Ford Stock As It Finds Support At $10 Level
Ford is laying the groundwork for sustainable and healthy profit growth over the next few years. This growth will drive Ford stock higher.
Ford Layoffs 2019: 8 Things to Know About the Upcoming Job Cuts
A new round of Ford layoffs is taking place as 500 workers were asked to clean their desks via a letter today. More jobs will be cut soon.
Taking a Shot on Ford Stock Now Wouldn’t Be Completely Crazy
Ford stock still has a few kinks to work out, but a closer, unbiased look reveals the carmaker has done what was needed to lift F stock.
Bet Bullishly on Tesla Stock Around $180 — With Caution
Tesla stock is in free fall and for good reason. But there are technical reasons to try and catch it in spite of it but with a tight leash.
Why I Can’t Trust Ford Stock at $10 Or Any Price
Detroit's failure to keep up spells trouble for Ford stock. I can't be bullish on F stock because Ford doesn't have what it takes..
Comparing General Electric Stock to Ford Stock
GE stock and Ford stock are trading within pennies of each other. Is F stock the better buy at this point or should investors choose GE?
Nio Stock Below $5 Is a Long-Term Opportunity
Nio stock has the opportunity to be a winner of the e-car movement for the long term. It will eventually see green -- pun intended.
Nio Stock Could Make New Lows If It Fails to Breakout
Nio stock has put in a higher low, but is still struggling to breakout over $5. If it fails to do so, new lows may be in store.
With Its Rivian Investment, the Future Looks Bright for Ford Stock
Ford Motor Company (NYSE:F) has rewarded patient shareholders with a strong start to 2019. The Company has also demonstrated its willingness to make necessary changes to stay at the forefront of innovation.
Show a Little Caution on Ford Stock After This Earnings Bump
Ford stock saw its largest one-day gain in ten years on an earnings beat, but the recent surge higher could call for caution in F stock.
Monday’s Vital Data: Ford, Intel and Tesla
Options trading was buzzing in Ford, Intel and Tesla on Friday. Here are the metrics that matter moving forward.
3 Big Stock Charts for Monday: W W Grainger, AES and Weyerhaeuser
The stock charts of WY, AES and GWW stock are your best bets to start the new trading week with a bang. Here's what you should know.
It’s Time to See Tesla Stock for the Underperformer That It Is
Tesla stock has been up-ended before, only to snap back. This particular stumble, however, seems to be of a new, more bearish flavor.
Ford DOJ Probe: 7 Things to Know About It
Here are seven things to know about the Ford DOJ probe, which is related to road load estimates. The company is cooperating with the agency.
5 Top Stock Trades for Monday: AMZN, F, NVDA, CVX, GRUB
Amazon, Ford Motor, Nvidia, Chevron and GrubHub are our top stock trades for Monday, given the earnings reports we saw this week.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
