Ford Motor Historical Data - F

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 4.71 0.00 0.00 0.00 4.71 09:16:22
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.655.034.174.4399,619,4530.061.29%
1 Month6.066.163.964.86124,999,092-1.35-22.28%
3 Months9.279.323.966.4195,583,506-4.56-49.19%
6 Months8.659.5753.967.2363,764,414-3.94-45.55%
1 Year9.1810.563.968.1050,171,177-4.47-48.69%
3 Years11.2613.483.969.5341,765,097-6.55-58.17%
5 Years15.9716.103.9610.7237,186,069-11.26-70.51%

F 1 Month 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
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.