Ford Motor Historical Data - F

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ford Motor F NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.06 -0.58% 10.20 10.32 10.20 10.30 10.26 20:00:00
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week10.2410.5610.1810.413431M-0.04-0.39%
1 Month10.0310.569.8110.180031M0.171.69%
3 Months10.0310.569.3210.131235M0.171.69%
6 Months8.5410.568.169.376738M1.6619.44%
1 Year10.8910.97.419.265739M-0.69-6.34%
3 Years13.5614.047.4110.856236M-3.36-24.78%
5 Years17.6518.127.4112.065933M-7.45-42.21%

F 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201910.2001-0.08-0.78%10.2010.3438,402,711
Jul 18 201910.28-0.06-0.58%10.1810.3925,244,053
Jul 17 201910.34-0.16-1.52%10.3110.5424,856,257
Jul 16 201910.50+0.09+0.86%10.28510.5130,043,910
Jul 15 201910.41-0.07-0.67%10.3410.5633,740,613
Jul 12 201910.48+0.31+3.05%10.2110.5040,699,726
Jul 11 201910.17+0.05+0.49%10.1110.2027,602,574
Jul 10 201910.12-0.01-0.10%10.1010.2629,041,673
Jul 09 201910.13-0.07-0.69%10.1010.2124,931,365
Jul 08 201910.20-0.01-0.05%10.161310.2622,865,181
Jul 05 201910.2051+0.02+0.15%10.0910.2721,394,340
Jul 03 201910.19+0.07+0.69%10.1010.3019,326,620
Jul 02 201910.12-0.01-0.10%10.0410.2128,986,533
Jul 01 201910.13-0.10-0.98%10.0710.4338,371,041
Jun 28 201910.23+0.03+0.29%10.2010.3137,550,106
Jun 27 201910.20+0.27+2.72%9.9510.2442,853,148
Jun 26 20199.93+0.09+0.91%9.829.95933,168,839
Jun 25 20199.84-0.11-1.11%9.819.9928,656,973
Jun 24 20199.95-0.05-0.50%9.9310.0227,954,828
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.