Ford Motor Co (F)
10.73
-0.32
(-2.90%)
USD |
NYSE |
Nov 20, 16:00
10.69
-0.04
(-0.37%)
Pre-Market: 04:58
Ford Motor Price: 10.73 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 11.01 | 11.05 | 10.61 | 10.73 | 67.89M |
| Nov 19, 2024 | 11.06 | 11.32 | 11.01 | 11.05 | 53.23M |
| Nov 18, 2024 | 11.05 | 11.27 | 11.03 | 11.21 | 47.81M |
| Nov 15, 2024 | 11.05 | 11.15 | 10.98 | 11.01 | 58.90M |
| Nov 14, 2024 | 11.13 | 11.23 | 11.02 | 11.07 | 56.78M |
| Nov 13, 2024 | 11.12 | 11.17 | 11.02 | 11.10 | 55.15M |
| Nov 12, 2024 | 11.14 | 11.30 | 10.95 | 11.10 | 44.92M |
| Nov 11, 2024 | 11.07 | 11.32 | 11.02 | 11.23 | 56.63M |
| Nov 08, 2024 | 10.93 | 10.97 | 10.86 | 10.97 | 45.46M |
| Nov 07, 2024 | 11.00 | 11.11 | 10.83 | 10.96 | 55.41M |
| Nov 06, 2024 | 10.95 | 11.23 | 10.84 | 11.19 | 100.78M |
| Nov 05, 2024 | 10.33 | 10.64 | 10.30 | 10.60 | 49.31M |
| Nov 04, 2024 | 10.23 | 10.57 | 10.23 | 10.36 | 55.32M |
| Nov 01, 2024 | 10.33 | 10.41 | 10.20 | 10.22 | 43.47M |
| Oct 31, 2024 | 10.43 | 10.48 | 10.24 | 10.29 | 72.10M |
| Oct 30, 2024 | 10.40 | 10.53 | 10.33 | 10.47 | 48.85M |
| Oct 29, 2024 | 10.53 | 10.55 | 10.18 | 10.41 | 156.23M |
| Oct 28, 2024 | 11.16 | 11.39 | 11.12 | 11.37 | 97.97M |
| Oct 25, 2024 | 11.28 | 11.33 | 11.02 | 11.07 | 39.12M |
| Oct 24, 2024 | 11.24 | 11.25 | 11.07 | 11.24 | 44.74M |
| Oct 23, 2024 | 11.11 | 11.24 | 11.02 | 11.06 | 37.34M |
| Oct 22, 2024 | 10.92 | 11.15 | 10.92 | 11.11 | 51.60M |
| Oct 21, 2024 | 11.08 | 11.16 | 10.86 | 10.88 | 41.01M |
| Oct 18, 2024 | 11.16 | 11.17 | 11.04 | 11.10 | 26.07M |
| Oct 17, 2024 | 11.04 | 11.13 | 10.94 | 11.07 | 37.62M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.01
Minimum
Mar 23 2020
25.19
Maximum
Jan 14 2022
11.99
Average
12.11
Median
Apr 19 2021
Price Benchmarks
| Rivian Automotive Inc | 10.05 |
| Tesla Inc | 342.03 |
| General Motors Co | 54.87 |
| Lucid Group Inc | 2.03 |
| Workhorse Group Inc | 1.05 |
Price Related Metrics
| PE Ratio | 12.19 |
| PS Ratio | 0.2364 |
| Price to Book Value | 0.9623 |
| Price to Free Cash Flow | 6.745 |
| Earnings Yield | 8.20% |
| Market Cap | 42.64B |
| Operating PE Ratio | 11.54 |
| Normalized PE Ratio | 12.07 |