Ford Motor Historical Data - F

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
SMALL CAP PRO
Monthly Subscription
for only
$44.59
CHART Trader
Monthly Subscription
for only
$27.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ford Motor Company F NYSE Ordinary Share US3453708600
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.03 +0.25% 12.1 12.15 12.03 12.1 12.07 15:10:21
more quote information »
Industry Sector
Auto Manufacturers - Major

F Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week12.0212.22511.98512.080223M32M29M0.080.67%
1 Month12.2312.4711.8712.152618M42M30M-0.13-1.06%
3 Months11.1812.4711.1412.009018M65M33M0.928.23%
6 Months10.8512.4710.4711.530918M76M34M1.2511.52%
1 Year11.9513.2710.4711.77336M100M35M0.151.26%
3 Years15.6316.7410.4412.99186M135M31M-3.53-22.58%
5 Years11.5218.1210.4413.999652k220M33M0.585.03%

F 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 24 201712.0799990.01+0.08%12.0312.159,549,429
Nov 22 201712.07-0.06-0.45%12.04999912.1532,415,248
Nov 21 201712.1250.00-0.04%12.11999912.22499922,747,027
Nov 20 201712.1299990.13+1.08%12.0212.1531,207,517
Nov 17 201712-0.04-0.33%11.98499912.0627,947,564
Nov 16 201712.0399990.04+0.33%11.92999912.04999928,036,318
Nov 15 201712-0.04-0.33%11.8712.0327,703,055
Nov 14 201712.039999-0.11-0.91%11.9912.15999922,843,847
Nov 13 201712.150.13+1.08%11.96999912.2225,966,168
Nov 10 201712.02-0.01-0.12%11.97999912.08999921,062,895
Nov 09 201712.034999-0.02-0.17%11.92999912.04999925,159,594
Nov 08 201712.055-0.09-0.7%12.00999912.15999930,819,655
Nov 07 201712.14-0.19-1.54%12.1112.3836,507,908
Nov 06 201712.329998-0.03-0.24%12.312.4317,605,809
Nov 03 201712.359999-0.06-0.44%12.31999912.4631,164,349
Nov 02 201712.4149990.06+0.53%12.2612.4338,173,076
Nov 01 201712.350.08+0.65%12.27519912.4741,988,818
Oct 31 201712.270.18+1.49%12.12899912.341,784,396
Oct 30 201712.0899990.03+0.25%11.9512.1534,736,779
Oct 27 201712.06-0.22-1.79%12.010112.23999933,727,144
Oct 26 201712.2799990.24+1.99%12.0612.3441,877,620
Oct 25 201712.039999-0.15-1.23%11.96999912.1547,458,471
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.