Stockscreener 앱 받기
1.07%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.24 | $10.10 | $0.145 | 100,422,877.0 | -1.07% |
| 2025-05-02 | $10.39 | $10.21 | $0.175 | 82,155,688.0 | +0.98% |
| 2025-05-01 | $10.32 | $10.02 | $0.30 | 126,462,178.0 | +1.70% |
| 2025-04-30 | $10.13 | $9.86 | $0.27 | 136,099,863.0 | -1.38% |
| 2025-04-29 | $10.19 | $9.93 | $0.265 | 141,654,467.0 | +1.30% |
| 2025-04-28 | $10.18 | $9.97 | $0.2099 | 76,851,953.0 | -0.20% |
| 2025-04-25 | $10.10 | $9.97 | $0.13 | 88,559,751.0 | -0.20% |
| 2025-04-24 | $10.09 | $9.81 | $0.275 | 86,956,013.0 | +2.86% |
| 2025-04-23 | $10.01 | $9.71 | $0.2954 | 158,222,872.0 | +1.35% |
| 2025-04-22 | $9.72 | $9.53 | $0.19 | 120,923,915.0 | +1.90% |
| 2025-04-21 | $9.63 | $9.35 | $0.28 | 94,080,398.0 | -1.66% |
| 2025-04-17 | $9.69 | $9.40 | $0.285 | 126,524,192.0 | +2.45% |
| 2025-04-16 | $9.62 | $9.29 | $0.33 | 133,689,988.0 | -0.53% |
| 2025-04-15 | $9.63 | $9.38 | $0.25 | 124,722,225.0 | -2.68% |
| 2025-04-14 | $9.81 | $9.20 | $0.61 | 189,828,012.0 | +4.07% |
| 2025-04-11 | $9.35 | $9.04 | $0.31 | 146,114,462.0 | +2.08% |
| 2025-04-10 | $9.28 | $8.88 | $0.40 | 163,339,774.0 | -3.79% |
| 2025-04-09 | $9.54 | $8.44 | $1.10 | 199,233,134.0 | +9.32% |
| 2025-04-08 | $9.41 | $8.55 | $0.86 | 178,005,886.0 | -5.95% |
| 2025-04-07 | $9.64 | $9.00 | $0.64 | 274,650,992.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.39 | $10.02 | $0.37 | 309,040,743.0 | +1.60% |
| 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% |
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% |
0.39%
1.46%
자본화:
|
볼륨(24시간):