Ford Motor Historical Data - F

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.26 -2.8% 9.03 9.245 9.01 9.19 9.29 19:39:36
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week8.839.328.739.094731M0.22.27%
1 Month9.139.68.448.884032M-0.1-1.10%
3 Months9.69.688.449.115334M-0.57-5.94%
6 Months9.3610.568.449.639036M-0.33-3.53%
1 Year8.3810.567.419.183439M0.657.76%
3 Years11.9313.487.4110.601637M-2.9-24.31%
5 Years14.2616.747.4111.735934M-5.23-36.68%

F 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 20199.03-0.26-2.80%9.019.2733,790,473
Oct 18 20199.29+0.18+1.98%9.069.3242,393,284
Oct 17 20199.11+0.03+0.33%9.039.1428,624,245
Oct 16 20199.08+0.03+0.33%9.069.1927,192,714
Oct 15 20199.05+0.23+2.61%8.789.099929,818,099
Oct 14 20198.82+0.03+0.34%8.738.8725,418,021
Oct 11 20198.79+0.15+1.74%8.668.8734,204,013
Oct 10 20198.64+0.08+0.93%8.528.6528,108,724
Oct 09 20198.56+0.02+0.23%8.568.6516,939,455
Oct 08 20198.54-0.18-2.06%8.508.6631,148,791
Oct 07 20198.72+0.02+0.23%8.618.7929,361,967
Oct 04 20198.700.000.00%8.668.7628,004,175
Oct 03 20198.70+0.10+1.16%8.458.7141,130,666
Oct 02 20198.60-0.32-3.59%8.448.9368,223,631
Oct 01 20198.92-0.24-2.62%8.879.2439,646,149
Sep 30 20199.16+0.07+0.77%9.089.2122,606,010
Sep 27 20199.09-0.05-0.55%9.069.6032,257,528
Sep 26 20199.14-0.06-0.65%9.079.2426,557,671
Sep 25 20199.20+0.10+1.10%9.099.2320,534,058
Sep 24 20199.10-0.08-0.87%9.059.2433,153,093
Sep 23 20199.18+0.01+0.11%9.089.2322,097,943
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.