Ford Motor (FMC1.DE)
9.63
0.20 (2.07%)
At close: Jan 15, 2025, 3:39 PM
FMC1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.53 | 9.53 | 9.44 | 9.44 | 0.02 | 0.21% | 824 |
| Jan 13, 2025 | 9.47 | 9.48 | 9.39 | 9.42 | -0.04 | -0.42% | 2,471 |
| Jan 10, 2025 | 9.49 | 9.56 | 9.40 | 9.46 | -0.15 | -1.56% | 2,649 |
| Jan 9, 2025 | 9.43 | 9.61 | 9.36 | 9.61 | 0.22 | 2.34% | 1,770 |
| Jan 8, 2025 | 9.49 | 9.52 | 9.36 | 9.39 | -0.14 | -1.47% | 4,290 |
| Jan 7, 2025 | 9.55 | 9.57 | 9.52 | 9.53 | -0.18 | -1.85% | 2,575 |
| Jan 6, 2025 | 9.73 | 9.78 | 9.61 | 9.71 | 0.42 | 4.52% | 66,946 |
| Jan 3, 2025 | 9.48 | 9.48 | 9.29 | 9.29 | -0.32 | -3.33% | 2,195 |
| Jan 2, 2025 | 9.56 | 9.66 | 9.56 | 9.61 | 0.05 | 0.52% | 7,203 |
| Dec 30, 2024 | 9.63 | 9.63 | 9.56 | 9.56 | -0.10 | -1.04% | 99 |
| Dec 27, 2024 | 9.64 | 9.69 | 9.60 | 9.66 | 0.23 | 2.44% | 11,819 |
| Dec 23, 2024 | 9.55 | 9.55 | 9.43 | 9.43 | -0.12 | -1.26% | 1,138 |
| Dec 20, 2024 | 9.38 | 9.55 | 9.18 | 9.55 | 0.18 | 1.92% | 42,029 |
| Dec 19, 2024 | 9.41 | 9.51 | 9.33 | 9.37 | -0.20 | -2.09% | 11,839 |
| Dec 18, 2024 | 9.50 | 9.62 | 9.47 | 9.57 | 0.06 | 0.63% | 44,491 |
| Dec 17, 2024 | 9.57 | 9.57 | 9.47 | 9.51 | -0.10 | -1.04% | 12,148 |
| Dec 16, 2024 | 9.73 | 9.73 | 9.45 | 9.61 | -0.31 | -3.13% | 20,980 |
| Dec 13, 2024 | 9.93 | 9.93 | 9.90 | 9.92 | 0.01 | 0.10% | 2,487 |
| Dec 12, 2024 | 9.96 | 9.96 | 9.89 | 9.91 | 0.05 | 0.51% | 2,186 |
| Dec 11, 2024 | 10.12 | 10.14 | 9.83 | 9.86 | -0.28 | -2.76% | 22,740 |
| Dec 10, 2024 | 10.07 | 10.16 | 10.04 | 10.14 | 0.07 | 0.70% | 2,047 |
| Dec 9, 2024 | 9.95 | 10.19 | 9.90 | 10.07 | 0.13 | 1.31% | 13,986 |
| Dec 6, 2024 | 9.91 | 10.04 | 9.88 | 9.94 | 0.03 | 0.30% | 11,007 |
| Dec 5, 2024 | 10.16 | 10.22 | 9.90 | 9.91 | -0.25 | -2.46% | 19,621 |
| Dec 4, 2024 | 10.39 | 10.39 | 10.13 | 10.16 | -0.17 | -1.65% | 41,464 |
| Dec 3, 2024 | 10.50 | 10.50 | 10.31 | 10.33 | -0.19 | -1.81% | 5,724 |
| Dec 2, 2024 | 10.67 | 10.67 | 10.51 | 10.52 | -0.10 | -0.94% | 7,584 |
| Nov 29, 2024 | 10.56 | 10.63 | 10.50 | 10.62 | 0.09 | 0.85% | 12,014 |
| Nov 28, 2024 | 10.53 | 10.60 | 10.49 | 10.53 | 0.00 | 0.00% | 13,142 |
| Nov 27, 2024 | 10.54 | 10.58 | 10.53 | 10.53 | -0.13 | -1.22% | 2,597 |
| Nov 26, 2024 | 10.82 | 10.82 | 10.51 | 10.66 | -0.25 | -2.29% | 19,408 |
| Nov 25, 2024 | 10.70 | 10.91 | 10.70 | 10.91 | 0.17 | 1.58% | 11,685 |
| Nov 22, 2024 | 10.34 | 10.78 | 10.32 | 10.74 | 0.47 | 4.58% | 3,605 |
| Nov 21, 2024 | 10.17 | 10.27 | 10.11 | 10.27 | 0.10 | 0.98% | 6,190 |
| Nov 20, 2024 | 10.49 | 10.50 | 10.17 | 10.17 | -0.38 | -3.60% | 43 |
| Nov 19, 2024 | 10.59 | 10.59 | 10.45 | 10.55 | -0.09 | -0.85% | 4,330 |
| Nov 18, 2024 | 10.50 | 10.64 | 10.45 | 10.64 | 0.18 | 1.72% | 3,718 |
| Nov 15, 2024 | 10.48 | 10.52 | 10.42 | 10.46 | -0.13 | -1.23% | 5,426 |
| Nov 14, 2024 | 10.54 | 10.64 | 10.54 | 10.59 | 0.05 | 0.47% | 7,718 |
| Nov 13, 2024 | 10.47 | 10.54 | 10.41 | 10.54 | 0.16 | 1.54% | 9,322 |
| Nov 12, 2024 | 10.56 | 10.56 | 10.38 | 10.38 | -0.15 | -1.42% | 17,165 |
| Nov 11, 2024 | 10.30 | 10.56 | 10.29 | 10.53 | 0.34 | 3.34% | 9,566 |
| Nov 8, 2024 | 10.18 | 10.21 | 10.12 | 10.19 | -0.07 | -0.68% | 9,679 |
| Nov 7, 2024 | 10.40 | 10.40 | 10.00 | 10.26 | 0.04 | 0.39% | 46,662 |
| Nov 6, 2024 | 10.22 | 10.30 | 10.10 | 10.22 | 0.53 | 5.47% | 49,513 |
| Nov 5, 2024 | 9.61 | 9.69 | 9.50 | 9.69 | 0.14 | 1.47% | 33,780 |
| Nov 4, 2024 | 9.30 | 9.63 | 9.30 | 9.55 | 0.03 | 0.32% | 13,035 |
| Nov 1, 2024 | 9.51 | 9.56 | 9.51 | 9.52 | 0.02 | 0.21% | 2,233 |
| Oct 31, 2024 | 9.60 | 9.65 | 9.49 | 9.50 | -0.12 | -1.25% | 3,671 |
| Oct 30, 2024 | 9.67 | 9.67 | 9.56 | 9.62 | 0.02 | 0.21% | 11,049 |