F

Ford Motor Historical Data

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 7.23 -0.10 -1.36% 7.31 7.40 7.21 71,885,776
Sep 17 2020 7.33 0.29 4.12% 7.04 7.34 6.97 84,408,657
Sep 16 2020 7.04 0.00 0.0% 7.05 7.12 6.80 46,205,353
Sep 15 2020 7.04 -0.08 -1.12% 7.15 7.18 7.00 65,170,507
Sep 14 2020 7.12 0.13 1.86% 7.01 7.18 6.98 58,679,335
Sep 11 2020 6.99 0.07 1.01% 6.94 7.00 6.85 55,046,312
Sep 10 2020 6.92 -0.05 -0.72% 6.99 7.035 6.87 69,147,555
Sep 09 2020 6.97 -0.06 -0.85% 7.07 7.10 6.93 56,478,541
Sep 08 2020 7.03 0.13 1.88% 6.83 7.17 6.70 84,346,734
Sep 07 2020 6.90 0.00 +0.00% 6.86 6.95 6.75 0
Sep 04 2020 6.90 0.07 1.02% 6.86 6.95 6.75 69,978,975
Sep 03 2020 6.83 -0.08 -1.16% 6.92 7.09 6.76 77,986,937
Sep 02 2020 6.91 0.08 1.17% 6.81 6.97 6.77 58,971,806
Sep 01 2020 6.83 0.00 0.0% 6.77 6.87 6.72 48,166,698
Aug 31 2020 6.83 -0.10 -1.44% 6.90 6.96 6.79 49,959,333
Aug 28 2020 6.93 0.02 0.29% 6.94 6.95 6.86 39,874,437
Aug 27 2020 6.91 0.09 1.32% 6.83 6.98 6.79 45,657,182
Aug 26 2020 6.82 -0.13 -1.87% 6.93 6.97 6.77 48,529,136
Aug 25 2020 6.95 -0.01 -0.14% 7.01 7.10 6.86 49,444,871
Aug 24 2020 6.96 0.28 4.19% 6.74 7.00 6.69 64,939,763
Aug 21 2020 6.68 -0.14 -2.05% 6.78 6.85 6.65 39,082,076
Aug 20 2020 6.82 -0.06 -0.87% 6.79 6.90 6.73 41,758,346
Aug 19 2020 6.88 -0.02 -0.29% 6.89 7.02 6.86 43,976,248
Aug 18 2020 6.90 -0.07 -1.0% 6.98 7.01 6.88 40,400,780
Aug 17 2020 6.97 -0.06 -0.85% 7.05 7.09 6.87 64,462,423
Aug 14 2020 7.03 0.00 0.0% 6.97 7.11 6.93 43,480,143
Aug 13 2020 7.03 -0.08 -1.12% 7.03 7.18 7.00 49,999,649
Aug 12 2020 7.1098 -0.12 -1.66% 7.33 7.37 7.06 59,119,561
Aug 11 2020 7.23 0.15 2.05% 7.21 7.375 6.92 73,722,585
Aug 10 2020 7.085 0.22 3.13% 6.91 7.13 6.88 57,155,195
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
Jul 09 2020 5.87 -0.21 -3.45% 6.09 6.11 5.82 82,344,604
Jul 08 2020 6.08 -0.06 -0.97% 6.13 6.18 6.05 60,490,023
Jul 07 2020 6.1398 -0.03 -0.49% 6.14 6.20 6.09 56,487,249
Jul 06 2020 6.17 0.14 2.32% 6.14 6.20 6.07 63,836,738
Jul 03 2020 6.0302 0.00 +0.00% 6.07 6.17 5.99 0
Jul 02 2020 6.0302 0.07 1.18% 6.07 6.17 5.99 67,197,616
Jul 01 2020 5.96 -0.11 -1.81% 6.10 6.18 5.95 62,109,337
Jun 30 2020 6.07 0.07 1.08% 5.99 6.10 5.90 61,667,342
Jun 29 2020 6.005 0.09 1.44% 5.91 6.07 5.81 58,093,689
Jun 26 2020 5.92 -0.12 -1.99% 6.07 6.14 5.81 118,167,828
Jun 25 2020 6.04 0.07 1.17% 5.87 6.06 5.79 73,198,476
Jun 24 2020 5.97 -0.21 -3.4% 6.06 6.17 5.86 75,323,539
Jun 23 2020 6.18 -0.10 -1.59% 6.33 6.49 6.14 86,470,099
Jun 22 2020 6.28 0.03 0.48% 6.27 6.31 6.13 71,240,081


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.