Ford Motor 6.500% Notes (F-PD)
24.42
-0.12 (-0.49%)
At close: Dec 26, 2024, 3:55 PM
F-PD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.54 | 24.69 | 24.35 | 24.51 | -0.03 | -0.12% | 28,037 |
| Dec 24, 2024 | 24.82 | 24.82 | 24.38 | 24.54 | -0.16 | -0.65% | 36,431 |
| Dec 23, 2024 | 24.85 | 24.85 | 24.58 | 24.70 | -0.07 | -0.28% | 22,198 |
| Dec 20, 2024 | 24.74 | 24.82 | 24.66 | 24.77 | 0.14 | 0.57% | 39,428 |
| Dec 19, 2024 | 24.63 | 24.69 | 24.45 | 24.63 | 0.00 | 0.00% | 77,454 |
| Dec 18, 2024 | 24.92 | 25.03 | 24.59 | 24.63 | -0.23 | -0.93% | 99,081 |
| Dec 17, 2024 | 24.96 | 24.99 | 24.81 | 24.86 | 0.00 | 0.00% | 40,629 |
| Dec 16, 2024 | 24.89 | 24.93 | 24.85 | 24.86 | 0.02 | 0.08% | 38,490 |
| Dec 13, 2024 | 24.88 | 24.95 | 24.80 | 24.84 | 0.01 | 0.04% | 39,004 |
| Dec 12, 2024 | 24.84 | 24.99 | 24.81 | 24.83 | -0.12 | -0.48% | 53,948 |
| Dec 11, 2024 | 25.00 | 25.08 | 24.84 | 24.95 | 0.04 | 0.16% | 49,729 |
| Dec 10, 2024 | 25.10 | 25.10 | 24.91 | 24.91 | -0.16 | -0.64% | 60,127 |
| Dec 9, 2024 | 25.15 | 25.21 | 25.02 | 25.07 | 0.00 | 0.00% | 35,053 |
| Dec 6, 2024 | 25.10 | 25.13 | 25.07 | 25.07 | 0.05 | 0.20% | 27,907 |
| Dec 5, 2024 | 24.98 | 25.08 | 24.94 | 25.02 | 0.04 | 0.16% | 46,927 |
| Dec 4, 2024 | 24.88 | 25.01 | 24.85 | 24.98 | 0.11 | 0.44% | 44,180 |
| Dec 3, 2024 | 24.94 | 24.99 | 24.82 | 24.87 | 0.02 | 0.08% | 46,035 |
| Dec 2, 2024 | 24.85 | 24.92 | 24.80 | 24.85 | 0.05 | 0.20% | 50,913 |
| Nov 29, 2024 | 25.04 | 25.13 | 24.79 | 24.80 | -0.19 | -0.76% | 212,998 |
| Nov 27, 2024 | 24.93 | 25.05 | 24.79 | 24.99 | 0.07 | 0.28% | 44,628 |
| Nov 26, 2024 | 25.12 | 25.12 | 24.86 | 24.92 | -0.17 | -0.68% | 46,064 |
| Nov 25, 2024 | 25.36 | 25.36 | 25.08 | 25.09 | -0.06 | -0.24% | 22,663 |
| Nov 22, 2024 | 25.24 | 25.24 | 25.07 | 25.15 | 0.00 | 0.00% | 16,105 |
| Nov 21, 2024 | 25.08 | 25.20 | 25.00 | 25.15 | 0.15 | 0.60% | 28,437 |
| Nov 20, 2024 | 24.99 | 25.05 | 24.95 | 25.00 | 0.01 | 0.04% | 38,688 |
| Nov 19, 2024 | 25.17 | 25.17 | 24.98 | 24.99 | -0.12 | -0.48% | 21,745 |
| Nov 18, 2024 | 25.23 | 25.25 | 25.10 | 25.11 | -0.05 | -0.20% | 45,517 |
| Nov 15, 2024 | 25.10 | 25.19 | 25.04 | 25.16 | 0.17 | 0.68% | 37,459 |
| Nov 14, 2024 | 25.12 | 25.16 | 24.92 | 24.99 | -0.13 | -0.52% | 49,031 |
| Nov 13, 2024 | 25.25 | 25.25 | 25.11 | 25.12 | -0.02 | -0.08% | 26,197 |
| Nov 12, 2024 | 25.21 | 25.30 | 25.12 | 25.14 | -0.07 | -0.28% | 38,677 |
| Nov 11, 2024 | 25.49 | 25.56 | 25.21 | 25.21 | -0.13 | -0.51% | 53,900 |
| Nov 8, 2024 | 25.40 | 25.46 | 25.28 | 25.34 | 0.09 | 0.36% | 24,435 |
| Nov 7, 2024 | 25.35 | 25.35 | 25.09 | 25.25 | 0.03 | 0.12% | 8,726 |
| Nov 6, 2024 | 25.20 | 25.25 | 25.11 | 25.22 | -0.02 | -0.08% | 17,937 |
| Nov 5, 2024 | 25.12 | 25.31 | 25.08 | 25.24 | 0.16 | 0.64% | 40,760 |
| Nov 4, 2024 | 25.23 | 25.44 | 25.08 | 25.08 | 0.05 | 0.20% | 31,555 |
| Nov 1, 2024 | 25.06 | 25.21 | 24.98 | 25.03 | 0.00 | 0.00% | 20,582 |
| Oct 31, 2024 | 25.23 | 25.28 | 24.95 | 25.03 | -0.45 | -1.77% | 65,353 |
| Oct 30, 2024 | 25.68 | 25.72 | 25.48 | 25.48 | -0.05 | -0.20% | 25,114 |
| Oct 29, 2024 | 25.68 | 25.75 | 25.50 | 25.53 | -0.24 | -0.93% | 28,546 |
| Oct 28, 2024 | 25.58 | 25.77 | 25.56 | 25.77 | 0.18 | 0.70% | 30,488 |
| Oct 25, 2024 | 25.68 | 25.77 | 25.59 | 25.59 | 0.08 | 0.31% | 18,470 |
| Oct 24, 2024 | 25.40 | 25.74 | 25.40 | 25.51 | 0.13 | 0.51% | 29,187 |
| Oct 23, 2024 | 25.52 | 25.65 | 25.35 | 25.38 | -0.15 | -0.59% | 15,941 |
| Oct 22, 2024 | 25.54 | 25.70 | 25.47 | 25.53 | 0.00 | 0.00% | 30,081 |
| Oct 21, 2024 | 25.78 | 25.91 | 25.51 | 25.53 | -0.40 | -1.54% | 23,685 |
| Oct 18, 2024 | 26.02 | 26.02 | 25.78 | 25.93 | 0.02 | 0.08% | 14,744 |
| Oct 17, 2024 | 25.99 | 26.01 | 25.78 | 25.91 | -0.13 | -0.50% | 22,294 |
| Oct 16, 2024 | 26.03 | 26.04 | 25.88 | 26.04 | 0.04 | 0.15% | 17,759 |