F

Ford Motor Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.27% 14.96 07:58:43
Open Price Low Price High Price Close Price Prev Close
15.00
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6015.7814.7615.1266,531,889-0.64-4.1%
1 Month12.0816.45511.8514.50119,249,8682.8823.84%
3 Months12.3516.45511.1413.2279,007,3032.6121.13%
6 Months9.1716.4558.4312.0879,314,0645.7963.14%
1 Year6.8716.4555.669.8772,742,7908.09117.76%
3 Years11.8216.4553.968.8057,767,7393.1426.57%
5 Years12.9316.4553.969.6648,696,1182.0315.7%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 15.00 0.13 0.87% 14.91 15.16 14.76 62,393,219
Jun 14 2021 14.87 -0.41 -2.68% 15.23 15.30 14.815 82,292,101
Jun 11 2021 15.28 0.17 1.13% 15.30 15.43 15.17 50,418,944
Jun 10 2021 15.11 -0.37 -2.39% 15.57 15.78 15.08 77,815,399
Jun 09 2021 15.48 -0.15 -0.96% 15.60 15.62 15.39 59,739,780
Jun 08 2021 15.63 -0.25 -1.57% 15.72 15.80 15.33 93,462,627
Jun 07 2021 15.88 -0.09 -0.56% 16.00 16.20 15.65 90,626,966
Jun 04 2021 15.97 -0.02 -0.13% 16.29 16.455 15.795 151,407,397
Jun 03 2021 15.99 1.08 7.24% 15.14 16.06 14.985 177,436,337
Jun 02 2021 14.91 0.10 0.68% 14.88 15.02 14.68 77,356,815
Jun 01 2021 14.81 0.28 1.93% 14.69 14.835 14.46 88,691,533
May 28 2021 14.53 -0.35 -2.35% 14.99 15.05 14.41 151,465,809
May 27 2021 14.88 0.98 7.05% 14.35 15.05 14.12 277,785,365
May 26 2021 13.90 1.09 8.51% 13.16 13.95 13.10 224,773,896
May 25 2021 12.81 -0.25 -1.91% 13.10 13.43 12.80 112,473,631
May 24 2021 13.06 -0.27 -2.03% 13.36 13.38 12.92 110,940,628
May 21 2021 13.33 0.84 6.73% 12.66 13.47 12.57 201,136,351
May 20 2021 12.49 0.38 3.14% 12.52 12.69 12.30 105,624,865
May 19 2021 12.11 -0.03 -0.25% 12.08 12.21 11.85 69,905,824
May 18 2021 12.14 -0.01 -0.08% 12.26 12.53 12.13 72,235,914
May 17 2021 12.15 0.31 2.62% 11.81 12.18 11.79 52,065,268
See More Historical Prices »


Your Recent History
NYSE
F
Ford Motor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.