Ford Motor Historical Data - F

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 4.69 0.17 3.76% 4.85 5.03 4.56 115,007,129
Apr 06 2020 4.52 0.28 6.61% 4.54 4.67 4.30 102,010,611
Apr 03 2020 4.2399 -0.15 -3.42% 4.40 4.42 4.17 85,470,687
Apr 02 2020 4.39 0.00 0.0% 4.39 4.67 4.25 90,694,812
Apr 01 2020 4.39 -0.49 -10.04% 4.65 4.79 4.36 118,873,615
Mar 31 2020 4.88 -0.18 -3.56% 5.03 5.22 4.75 231,571,707
Mar 30 2020 5.06 -0.13 -2.5% 5.11 5.23 4.93 96,960,411
Mar 27 2020 5.19 -0.07 -1.33% 5.07 5.30 4.91 106,167,955
Mar 26 2020 5.26 0.08 1.54% 5.36 5.65 5.01 138,129,344
Mar 25 2020 5.18 0.18 3.6% 5.77 5.97 4.97 197,502,214
Mar 24 2020 5.00 0.91 22.25% 4.47 5.00 4.11 145,395,060
Mar 23 2020 4.09 -0.22 -5.1% 4.26 4.52 3.96 134,667,324
Mar 20 2020 4.31 -0.12 -2.71% 4.55 4.75 4.25 129,280,744
Mar 19 2020 4.43 -0.03 -0.67% 4.33 4.58 4.10 125,539,183
Mar 18 2020 4.46 -0.56 -11.16% 4.75 4.89 4.10 124,788,461
Mar 17 2020 5.02 0.01 0.2% 5.08 5.15 4.70 103,467,828
Mar 16 2020 5.01 -0.59 -10.54% 5.04 5.29 4.92 109,917,462
Mar 13 2020 5.60 0.35 6.67% 5.86 5.97 5.12 125,217,474
Mar 12 2020 5.25 -0.72 -12.06% 5.38 5.79 5.20 88,749,950
Mar 11 2020 5.9698 -0.26 -4.18% 6.06 6.16 5.88 97,405,963
Mar 10 2020 6.23 0.28 4.71% 6.28 6.36 5.80 101,736,452
Mar 09 2020 5.95 -0.56 -8.6% 5.97 6.29 5.85 103,668,049
Mar 06 2020 6.51 -0.26 -3.84% 6.60 6.78 6.40 109,747,574
Mar 05 2020 6.77 -0.26 -3.7% 6.96 7.05 6.71 77,975,914
Mar 04 2020 7.0298 0.00 0.0% 7.11 7.14 6.92 70,851,812
Mar 03 2020 7.03 -0.13 -1.82% 7.29 7.36 6.89 97,372,654
Mar 02 2020 7.16 0.16 2.29% 7.12 7.23 6.88 96,295,993
Feb 28 2020 7.00 0.02 0.29% 6.84 7.10 6.67 116,387,978
Feb 27 2020 6.98 -0.24 -3.32% 7.14 7.28 6.92 117,867,994
Feb 26 2020 7.22 -0.06 -0.82% 7.30 7.46 7.12 92,410,369
Feb 25 2020 7.2798 -0.31 -4.09% 7.68 7.74 7.22 108,696,931
Feb 24 2020 7.59 -0.32 -4.05% 7.72 7.89 7.55 109,851,189
Feb 21 2020 7.91 -0.12 -1.49% 8.02 8.04 7.8899 58,259,607
Feb 20 2020 8.03 0.03 0.37% 8.00 8.07 7.99 52,292,009
Feb 19 2020 8.00 -0.06 -0.74% 8.06 8.10 8.00 64,180,418
Feb 18 2020 8.06 -0.04 -0.49% 8.12 8.1499 8.02 65,020,360
Feb 17 2020 8.10 0.00 +0.00% 8.27 8.31 8.08 0
Feb 14 2020 8.10 0.00 +0.00% 8.27 8.31 8.08 0
Feb 14 2020 8.10 -0.16 -1.94% 8.27 8.31 8.08 46,311,006
Feb 13 2020 8.26 0.02 0.24% 8.21 8.36 8.15 67,610,437
Feb 12 2020 8.24 0.13 1.6% 8.14 8.33 8.12 111,472,023
Feb 11 2020 8.11 0.04 0.5% 8.11 8.15 8.08 80,072,879
Feb 10 2020 8.07 0.00 +0.00% 8.15 8.31 8.05 0
Feb 10 2020 8.07 -0.05 -0.62% 8.15 8.31 8.05 71,725,283
Feb 07 2020 8.12 -0.14 -1.69% 8.21 8.29 8.02 96,829,767
Feb 06 2020 8.26 -0.06 -0.72% 8.37 8.40 8.25 68,740,724
Feb 05 2020 8.32 0.01 0.12% 8.41 8.59 8.26 145,298,440
Feb 04 2020 8.31 -0.66 -7.36% 9.06 9.24 8.10 83,953,255
Feb 03 2020 8.97 0.15 1.7% 8.85 9.14 8.81 70,658,006
Jan 31 2020 8.82 -0.01 -0.11% 8.78 8.84 8.74 59,718,566
Jan 30 2020 8.83 -0.03 -0.34% 8.81 8.85 8.71 43,215,599
Jan 29 2020 8.86 -0.12 -1.34% 8.87 8.955 8.81 59,041,638
Jan 28 2020 8.98 0.08 0.9% 8.96 9.00 8.86 84,069,330
Jan 27 2020 8.90 -0.11 -1.22% 8.88 8.98 8.78 60,057,490
Jan 24 2020 9.0098 -0.11 -1.21% 9.11 9.14 8.96 68,051,956
Jan 23 2020 9.12 -0.06 -0.66% 9.15 9.17 8.93 75,788,955
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 20 2020 9.16 0.00 +0.00% 9.19 9.24 9.13 0
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


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.