F

Ford Motor Historical Data

Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 0.71% 15.61 08:23:53
Open Price Low Price High Price Close Price Prev Close
15.50
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6816.0415.1315.4373,652,342-0.07-0.45%
1 Month11.2616.1511.1414.1570,550,5564.3538.63%
3 Months12.6616.1510.6112.9861,416,9052.9523.3%
6 Months18.1418.4810.6114.7067,683,580-2.53-13.95%
1 Year13.8425.8710.6117.0180,044,5561.7712.79%
3 Years9.3925.873.9611.9372,534,8786.2266.24%
5 Years10.7925.873.9611.5158,702,8824.8244.67%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 15.50 0.31 2.04% 15.47 15.58 15.23 71,543,084
Aug 09 2022 15.19 -0.59 -3.74% 15.66 15.70 15.15 67,587,159
Aug 08 2022 15.78 0.48 3.14% 15.57 16.04 15.55 76,020,290
Aug 05 2022 15.30 -0.07 -0.46% 15.23 15.47 15.13 68,194,184
Aug 04 2022 15.37 -0.32 -2.04% 15.68 15.68 15.31 84,916,992
Aug 03 2022 15.69 0.53 3.5% 15.49 16.15 15.46 95,875,726
Aug 02 2022 15.16 -0.18 -1.17% 15.20 15.45 15.12 74,552,464
Aug 01 2022 15.34 0.65 4.42% 14.66 15.43 14.55 109,369,016
Jul 29 2022 14.69 0.69 4.93% 14.11 14.785 14.005 94,467,882
Jul 28 2022 14.00 0.81 6.14% 13.94 14.09 13.38 143,947,924
Jul 27 2022 13.19 0.65 5.18% 12.75 13.19 12.63 64,074,220
Jul 26 2022 12.54 -0.30 -2.34% 12.68 12.76 12.46 52,594,880
Jul 25 2022 12.84 0.02 0.16% 12.85 12.99 12.60 36,769,521
Jul 22 2022 12.82 -0.18 -1.38% 13.09 13.14 12.72 46,645,043
Jul 21 2022 13.00 0.27 2.12% 12.90 13.00 12.63 66,896,313
Jul 20 2022 12.73 0.14 1.11% 12.59 12.82 12.51 51,862,616
Jul 19 2022 12.59 0.63 5.27% 12.21 12.69 12.21 62,574,658
Jul 18 2022 11.96 0.08 0.67% 12.15 12.25 11.90 45,815,901
Jul 15 2022 11.88 0.49 4.3% 11.56 11.90 11.49 49,210,335
Jul 14 2022 11.39 -0.12 -1.04% 11.26 11.40 11.14 48,092,910
Jul 13 2022 11.51 -0.05 -0.43% 11.31 11.58 11.17 48,230,492
Jul 12 2022 11.56 0.27 2.39% 11.28 11.72 11.27 58,376,241
Jul 11 2022 11.29 -0.33 -2.84% 11.57 11.66 11.27 48,854,957
See More Historical Prices »


Your Recent History
NYSE
F
Ford Motor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now