F

Ford Motor Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
-0.04 -0.58% 6.89 6.79 6.92 6.88 6.93 20:00:00
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.897.02916.526.7774,049,1800.000.0%
1 Month5.767.165.666.7174,898,2651.1319.62%
3 Months4.807.994.756.3585,789,5992.0943.54%
6 Months8.218.363.965.9193,215,963-1.32-16.08%
1 Year9.439.653.966.8066,423,196-2.54-26.94%
3 Years10.9413.483.968.6347,452,191-4.05-37.02%
5 Years14.8515.843.969.8641,557,828-7.96-53.6%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.87 -0.04 -0.58% 6.88 6.94 6.79 47,323,864
Aug 06 2020 6.91 -0.05 -0.72% 6.92 7.00 6.89 48,843,765
Aug 05 2020 6.96 0.13 1.9% 6.89 7.0291 6.84 82,201,163
Aug 04 2020 6.83 0.15 2.25% 6.92 6.99 6.56 69,155,337
Aug 03 2020 6.68 0.09 1.37% 6.65 6.72 6.53 53,784,424
Jul 31 2020 6.59 -0.22 -3.23% 6.89 6.99 6.52 116,261,209
Jul 30 2020 6.81 -0.09 -1.31% 6.74 7.16 6.67 57,095,563
Jul 29 2020 6.9002 -0.10 -1.43% 7.05 7.10 6.83 59,310,920
Jul 28 2020 7.00 0.10 1.45% 6.89 7.05 6.83 56,231,797
Jul 27 2020 6.9002 0.01 0.15% 6.92 6.95 6.77 60,304,213
Jul 24 2020 6.8902 -0.12 -1.71% 6.90 7.01 6.86 62,217,316
Jul 23 2020 7.01 0.18 2.63% 6.88 7.06 6.65 88,458,004
Jul 22 2020 6.8302 0.14 2.1% 6.63 6.88 6.61 75,559,512
Jul 21 2020 6.69 0.01 0.15% 6.71 6.81 6.64 63,150,290
Jul 20 2020 6.68 -0.11 -1.62% 6.81 6.85 6.58 71,233,203
Jul 17 2020 6.79 -0.04 -0.58% 6.90 6.94 6.73 80,461,738
Jul 16 2020 6.8298 0.10 1.48% 6.66 6.90 6.51 93,377,486
Jul 15 2020 6.73 0.39 6.15% 6.54 6.78 6.15 101,475,338
Jul 14 2020 6.34 0.25 4.02% 6.18 6.39 5.77 105,469,761
Jul 13 2020 6.095 0.00 0.08% 6.15 6.22 6.05 79,837,913
Jul 10 2020 6.09 0.22 3.75% 5.76 6.14 5.66 73,536,345
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.