Ford Motor 6.20% Notes (F-PB)
23.14
-0.21 (-0.90%)
At close: Dec 26, 2024, 3:59 PM
F-PB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.20 | 23.24 | 23.10 | 23.11 | -0.24 | -1.03% | 50,579 |
| Dec 24, 2024 | 23.42 | 23.43 | 23.02 | 23.35 | 0.05 | 0.21% | 55,933 |
| Dec 23, 2024 | 23.30 | 23.42 | 23.25 | 23.30 | -0.04 | -0.17% | 30,061 |
| Dec 20, 2024 | 23.21 | 23.43 | 23.20 | 23.34 | 0.14 | 0.60% | 43,708 |
| Dec 19, 2024 | 23.32 | 23.32 | 22.50 | 23.20 | -0.10 | -0.43% | 73,076 |
| Dec 18, 2024 | 23.51 | 23.62 | 23.30 | 23.30 | -0.32 | -1.35% | 83,154 |
| Dec 17, 2024 | 23.50 | 23.62 | 23.40 | 23.62 | 0.03 | 0.13% | 69,381 |
| Dec 16, 2024 | 23.58 | 23.65 | 23.58 | 23.59 | 0.04 | 0.17% | 53,672 |
| Dec 13, 2024 | 23.63 | 23.68 | 23.53 | 23.55 | -0.01 | -0.04% | 46,289 |
| Dec 12, 2024 | 23.67 | 23.72 | 23.49 | 23.56 | -0.12 | -0.51% | 62,833 |
| Dec 11, 2024 | 23.83 | 23.83 | 23.68 | 23.68 | -0.05 | -0.21% | 75,451 |
| Dec 10, 2024 | 23.91 | 23.91 | 23.71 | 23.73 | -0.18 | -0.75% | 108,575 |
| Dec 9, 2024 | 23.94 | 23.94 | 23.80 | 23.91 | 0.05 | 0.21% | 76,135 |
| Dec 6, 2024 | 23.90 | 23.96 | 23.77 | 23.86 | -0.01 | -0.04% | 48,488 |
| Dec 5, 2024 | 23.78 | 23.90 | 23.73 | 23.87 | 0.20 | 0.84% | 66,527 |
| Dec 4, 2024 | 23.57 | 23.74 | 23.56 | 23.67 | 0.12 | 0.51% | 54,544 |
| Dec 3, 2024 | 23.64 | 23.75 | 23.54 | 23.55 | -0.15 | -0.63% | 121,457 |
| Dec 2, 2024 | 23.92 | 23.98 | 23.65 | 23.70 | -0.13 | -0.55% | 67,099 |
| Nov 29, 2024 | 23.93 | 24.09 | 23.52 | 23.83 | -0.10 | -0.42% | 325,852 |
| Nov 27, 2024 | 24.04 | 24.20 | 23.87 | 23.93 | -0.12 | -0.50% | 73,125 |
| Nov 26, 2024 | 24.26 | 24.35 | 24.01 | 24.05 | -0.25 | -1.03% | 32,227 |
| Nov 25, 2024 | 24.58 | 24.74 | 24.24 | 24.30 | -0.18 | -0.74% | 73,884 |
| Nov 22, 2024 | 24.35 | 24.49 | 24.29 | 24.48 | 0.08 | 0.33% | 32,397 |
| Nov 21, 2024 | 24.12 | 24.42 | 24.12 | 24.40 | 0.18 | 0.74% | 21,009 |
| Nov 20, 2024 | 24.31 | 24.32 | 24.12 | 24.22 | -0.10 | -0.41% | 33,424 |
| Nov 19, 2024 | 24.48 | 24.48 | 24.31 | 24.32 | -0.13 | -0.53% | 27,700 |
| Nov 18, 2024 | 24.48 | 24.50 | 24.30 | 24.45 | 0.04 | 0.16% | 12,389 |
| Nov 15, 2024 | 24.28 | 24.54 | 24.28 | 24.41 | -0.39 | -1.57% | 17,755 |
| Nov 14, 2024 | 25.02 | 25.02 | 24.76 | 24.80 | -0.22 | -0.88% | 14,144 |
| Nov 13, 2024 | 25.07 | 25.12 | 24.95 | 25.02 | -0.02 | -0.08% | 56,270 |
| Nov 12, 2024 | 25.10 | 25.30 | 25.02 | 25.04 | -0.12 | -0.48% | 45,598 |
| Nov 11, 2024 | 25.33 | 25.38 | 25.07 | 25.16 | -0.17 | -0.67% | 31,267 |
| Nov 8, 2024 | 25.15 | 25.39 | 25.15 | 25.33 | 0.08 | 0.32% | 17,296 |
| Nov 7, 2024 | 25.09 | 25.25 | 25.04 | 25.25 | 0.10 | 0.40% | 16,081 |
| Nov 6, 2024 | 25.18 | 25.18 | 25.02 | 25.15 | -0.16 | -0.63% | 23,409 |
| Nov 5, 2024 | 25.24 | 25.35 | 25.01 | 25.31 | 0.13 | 0.52% | 28,224 |
| Nov 4, 2024 | 24.98 | 25.24 | 24.98 | 25.18 | 0.20 | 0.80% | 14,934 |
| Nov 1, 2024 | 24.96 | 25.00 | 24.96 | 24.98 | 0.02 | 0.08% | 16,124 |
| Oct 31, 2024 | 25.04 | 25.13 | 24.88 | 24.96 | -0.21 | -0.83% | 93,349 |
| Oct 30, 2024 | 25.08 | 25.19 | 25.08 | 25.17 | 0.02 | 0.08% | 16,511 |
| Oct 29, 2024 | 24.99 | 25.17 | 24.76 | 25.15 | -0.04 | -0.16% | 27,759 |
| Oct 28, 2024 | 25.12 | 25.19 | 25.05 | 25.19 | 0.03 | 0.12% | 25,531 |
| Oct 25, 2024 | 25.12 | 25.22 | 25.04 | 25.16 | 0.08 | 0.32% | 26,752 |
| Oct 24, 2024 | 25.02 | 25.16 | 24.86 | 25.08 | 0.03 | 0.12% | 19,813 |
| Oct 23, 2024 | 25.12 | 25.15 | 25.00 | 25.05 | -0.17 | -0.67% | 29,316 |
| Oct 22, 2024 | 25.04 | 25.22 | 25.02 | 25.22 | 0.14 | 0.56% | 35,799 |
| Oct 21, 2024 | 25.19 | 25.19 | 24.96 | 25.08 | -0.19 | -0.75% | 23,313 |
| Oct 18, 2024 | 25.21 | 25.27 | 25.13 | 25.27 | 0.01 | 0.04% | 15,514 |
| Oct 17, 2024 | 25.23 | 25.29 | 25.12 | 25.26 | -0.01 | -0.04% | 23,276 |
| Oct 16, 2024 | 25.16 | 25.28 | 25.00 | 25.27 | 0.11 | 0.44% | 38,427 |