Ford Motor Historical Data - F

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 9.00 0.07 0.78% 8.96 9.07 8.9299 30,951,795
Dec 05 2019 8.93 0.00 0.0% 8.97 9.00 8.88 25,179,700
Dec 04 2019 8.93 0.04 0.45% 8.96 9.03 8.89 29,334,500
Dec 03 2019 8.89 -0.12 -1.33% 8.95 8.99 8.80 40,938,677
Dec 02 2019 9.01 -0.04 -0.44% 9.08 9.14 9.00 36,817,397
Nov 29 2019 9.05 -0.04 -0.44% 9.04 9.10 9.02 13,096,150
Nov 28 2019 9.0901 0.00 +0.00% 9.03 9.15 8.99 0
Nov 27 2019 9.0901 0.08 0.89% 9.03 9.15 8.99 37,367,944
Nov 26 2019 9.0103 0.02 0.23% 8.98 9.02 8.91 30,261,249
Nov 25 2019 8.99 0.12 1.35% 8.90 9.01 8.87 30,427,698
Nov 22 2019 8.87 0.15 1.72% 8.80 8.90 8.71 34,300,260
Nov 21 2019 8.72 -0.02 -0.23% 8.77 8.79 8.67 33,133,835
Nov 20 2019 8.74 -0.16 -1.8% 8.88 8.91 8.68 38,103,457
Nov 19 2019 8.90 -0.05 -0.56% 8.99 9.03 8.87 31,162,392
Nov 18 2019 8.95 -0.01 -0.11% 9.05 9.10 8.89 38,286,922
Nov 15 2019 8.96 0.15 1.7% 8.85 8.97 8.83 26,364,067
Nov 14 2019 8.81 -0.02 -0.23% 8.85 8.9059 8.78 26,737,537
Nov 13 2019 8.83 -0.21 -2.32% 9.00 9.04 8.80 34,513,867
Nov 12 2019 9.04 -0.02 -0.22% 9.05 9.13 9.00 28,692,675
Nov 11 2019 9.06 0.06 0.67% 8.95 9.10 8.94 23,991,306
Nov 08 2019 9.00 0.11 1.24% 8.90 9.04 8.82 29,478,197
Nov 07 2019 8.89 -0.03 -0.34% 8.96 9.01 8.88 32,625,511
Nov 06 2019 8.92 -0.08 -0.89% 9.05 9.06 8.89 39,487,169
Nov 05 2019 9.00 0.00 0.0% 9.03 9.15 8.99 37,351,048
Nov 04 2019 9.00 0.13 1.47% 8.93 9.05 8.88 46,652,345
Nov 01 2019 8.87 0.00 +0.00% 8.64 8.93 8.58 0
Nov 01 2019 8.87 0.29 3.38% 8.64 8.93 8.58 55,107,996
Oct 31 2019 8.5799 0.04 0.47% 8.58 8.60 8.50 29,098,861
Oct 30 2019 8.54 -0.10 -1.16% 8.64 8.68 8.51 28,451,971
Oct 29 2019 8.64 0.04 0.47% 8.59 8.71 8.58 36,681,770
Oct 28 2019 8.60 -0.13 -1.49% 8.76 8.79 8.58 39,569,744
Oct 25 2019 8.73 0.10 1.16% 8.67 8.75 8.62 51,187,932
Oct 24 2019 8.63 -0.33 -3.68% 8.87 8.96 8.55 120,620,849
Oct 23 2019 8.96 -0.10 -1.1% 9.01 9.29 8.66 45,165,622
Oct 22 2019 9.06 0.03 0.33% 8.99 9.14 8.96 35,889,103
Oct 21 2019 9.03 -0.26 -2.8% 9.19 9.27 9.01 33,790,469
Oct 18 2019 9.29 0.18 1.98% 9.09 9.32 9.06 42,393,279
Oct 17 2019 9.11 0.03 0.33% 9.12 9.14 9.03 28,624,245
Oct 16 2019 9.08 0.03 0.33% 9.11 9.19 9.06 27,192,712
Oct 15 2019 9.05 0.23 2.61% 8.84 9.0999 8.78 29,818,095
Oct 14 2019 8.82 0.03 0.34% 8.83 8.87 8.73 25,418,016
Oct 11 2019 8.79 0.15 1.74% 8.73 8.87 8.66 34,204,013
Oct 10 2019 8.64 0.08 0.93% 8.58 8.65 8.52 28,108,724
Oct 09 2019 8.56 0.02 0.23% 8.61 8.65 8.56 16,939,491
Oct 08 2019 8.54 -0.18 -2.06% 8.65 8.66 8.50 31,148,793
Oct 07 2019 8.72 0.02 0.23% 8.70 8.79 8.61 29,361,967
Oct 04 2019 8.70 -0.01 -0.11% 8.72 8.76 8.66 28,004,150
Oct 03 2019 8.7098 0.11 1.28% 8.55 8.71 8.45 41,130,465
Oct 02 2019 8.60 -0.32 -3.59% 8.85 8.93 8.44 68,223,624
Oct 01 2019 8.92 -0.24 -2.62% 9.19 9.24 8.87 39,646,149
Sep 30 2019 9.16 0.07 0.77% 9.11 9.21 9.08 22,605,997
Sep 27 2019 9.09 -0.05 -0.55% 9.14 9.60 9.06 32,257,528
Sep 26 2019 9.14 -0.06 -0.65% 9.23 9.24 9.07 26,557,671
Sep 25 2019 9.20 0.10 1.1% 9.11 9.23 9.09 20,547,662
Sep 24 2019 9.10 -0.08 -0.87% 9.19 9.24 9.05 33,153,093
Sep 23 2019 9.18 0.01 0.11% 9.13 9.23 9.08 22,097,943
Sep 20 2019 9.17 0.05 0.55% 9.13 9.30 9.11 37,962,566
Sep 19 2019 9.12 -0.10 -1.08% 9.31 9.3299 9.10 29,110,295
Sep 18 2019 9.22 -0.04 -0.43% 9.26 9.36 9.22 24,339,510
Sep 17 2019 9.26 -0.07 -0.75% 9.27 9.34 9.18 27,420,445
Sep 16 2019 9.33 -0.12 -1.27% 9.325 9.335 9.24 29,865,858
Sep 13 2019 9.45 0.04 0.43% 9.47 9.59 9.36 26,207,171
Sep 12 2019 9.41 0.01 0.11% 9.36 9.48 9.32 34,729,055
Sep 11 2019 9.40 0.04 0.43% 9.29 9.44 9.25 33,834,819
Sep 10 2019 9.36 0.12 1.3% 9.08 9.43 9.04 70,581,280
Sep 09 2019 9.2401 -0.09 -0.96% 9.39 9.65 9.14 46,832,140


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.