Ford Motor Historical Data - F

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
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
  -0.15 -1.39% 10.61 10.82 10.52 10.7 10.76 17:53:41
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 Week10.5710.8210.2410.630126M72M39M0.040.38%
1 Month12.1212.1210.1911.061426M111M56M-1.51-12.46%
3 Months12.113.4810.1911.873110M130M41M-1.49-12.31%
6 Months10.6213.4810.1911.851810M130M37M-0.01-0.09%
1 Year12.513.4810.1911.63306M130M37M-1.89-15.12%
3 Years16.3916.7410.1912.73586M135M32M-5.78-35.27%
5 Years12.4418.1210.1913.960752k220M33M-1.83-14.71%

F 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 201810.619999-0.13-1.21%10.5210.81999938,166,785
Feb 15 201810.750.02+0.19%10.6410.826,406,515
Feb 14 201810.7299990.13+1.23%10.510.7525,654,944
Feb 13 201810.6-0.09-0.84%10.52999910.68999932,014,156
Feb 12 201810.6899990.16+1.52%10.543610.81999940,421,721
Feb 09 201810.5299990.10+0.96%10.23999910.6471,704,403
Feb 08 201810.43-0.33-3.07%10.4210.85999963,326,778
Feb 07 201810.760.00+0.00%10.69999911.03999965,071,989
Feb 06 201810.760.51+4.98%10.18999910.7994,626,547
Feb 05 201810.25-0.44-4.12%10.23999910.895,852,730
Feb 02 201810.689999-0.24-2.15%10.61999910.8857,686,281
Feb 01 201810.924999-0.06-0.5%10.8499991138,912,187
Jan 31 201810.979999-0.12-1.11%10.89999911.11550,776,118
Jan 30 201811.102699-0.03-0.25%11.04999911.2349,769,544
Jan 29 201811.129999-0.52-4.46%11.1111.4751,483,004
Jan 26 201811.6499990.07+0.60%11.511.69999949,613,273
Jan 25 201811.579999-0.49-4.06%11.43999911.929999110,696,981
Jan 24 201812.070.11+0.92%11.9212.08999958,729,624
Jan 23 201811.96-0.06-0.5%11.89999912.0346,665,843
Jan 22 201812.020.00+0.00%11.89999912.07999945,858,384
Jan 19 201812.02-0.05-0.41%11.9112.11999945,935,197
Jan 18 201812.07-0.11-0.9%12.0212.19999956,270,570
Jan 17 201812.18-0.92-7.02%12.112.579999129,897,585
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.