Ford Motor Historical Data - F

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.00 0.0% 9.16 0.00 0.00 0.00 9.16 19:00:00
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.249.289.109.1843,900,127-0.08-0.87%
1 Month9.479.509.069.2442,136,624-0.31-3.27%
3 Months8.589.5758.509.1336,865,2250.586.76%
6 Months10.1310.378.449.1337,463,166-0.97-9.58%
1 Year8.5410.568.169.2637,727,0810.627.26%
3 Years12.3513.487.4110.3437,158,775-3.19-25.83%
5 Years15.0216.747.4111.4434,014,393-5.86-39.01%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 9.1802 -0.01 -0.11% 9.21 9.25 9.12 40,278,091
Jan 21 2020 9.19 0.03 0.33% 9.16 9.22 9.10 49,463,049
Jan 17 2020 9.16 -0.02 -0.22% 9.19 9.24 9.13 41,618,033
Jan 16 2020 9.18 -0.03 -0.33% 9.24 9.28 9.15 44,241,347
Jan 15 2020 9.21 -0.06 -0.65% 9.27 9.32 9.18 55,854,086
Jan 14 2020 9.2702 0.05 0.54% 9.22 9.33 9.20 44,281,852
Jan 13 2020 9.22 -0.03 -0.32% 9.26 9.29 9.11 47,098,559
Jan 10 2020 9.2498 -0.03 -0.33% 9.28 9.36 9.2298 39,782,565
Jan 09 2020 9.28 0.01 0.11% 9.30 9.31 9.18 51,764,725
Jan 08 2020 9.27 0.07 0.76% 9.23 9.30 9.17 45,985,337
Jan 07 2020 9.20 0.04 0.44% 9.20 9.31 9.12 44,983,632
Jan 06 2020 9.16 -0.03 -0.33% 9.10 9.19 9.06 43,289,258
Jan 03 2020 9.19 -0.21 -2.23% 9.31 9.38 9.15 45,059,920
Jan 02 2020 9.40 0.11 1.18% 9.29 9.4298 9.18 43,330,576
Dec 31 2019 9.29 0.02 0.22% 9.27 9.33 9.24 28,635,653
Dec 30 2019 9.27 -0.09 -0.96% 9.34 9.37 9.23 35,576,452
Dec 27 2019 9.36 -0.07 -0.74% 9.45 9.47 9.345 28,244,258
Dec 26 2019 9.43 -0.05 -0.53% 9.47 9.50 9.43 28,952,541
Dec 24 2019 9.48 0.05 0.53% 9.44 9.49 9.42 11,882,133
Dec 23 2019 9.43 -0.05 -0.53% 9.50 9.57 9.40 52,884,041
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.