F

Ford Motor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.26% 11.77 19:59:05
Open Price Low Price High Price Close Price Prev Close
11.66 11.52 11.83 11.82 11.74
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.3611.8311.2311.5767,314,4110.413.61%
1 Month12.4912.6211.1411.8263,181,919-0.72-5.76%
3 Months11.4113.6211.1312.1766,323,0910.363.16%
6 Months8.1113.628.0810.8572,957,1843.6645.13%
1 Year4.9013.624.528.6972,727,1796.87140.2%
3 Years11.3613.623.968.5155,105,9790.413.61%
5 Years13.4214.043.969.5047,057,690-1.65-12.3%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 11.82 0.08 0.68% 11.66 11.83 11.52 41,249,327
May 06 2021 11.74 0.13 1.12% 11.55 11.76 11.48 49,790,038
May 05 2021 11.61 0.20 1.75% 11.50 11.64 11.40 64,233,355
May 04 2021 11.41 -0.22 -1.89% 11.55 11.55 11.23 70,894,449
May 03 2021 11.63 0.09 0.78% 11.56 11.68 11.43 61,485,264
Apr 30 2021 11.54 0.28 2.49% 11.36 11.54 11.33 90,168,947
Apr 29 2021 11.26 -1.17 -9.41% 11.91 11.91 11.14 229,266,237
Apr 28 2021 12.43 -0.06 -0.48% 12.59 12.60 12.385 65,803,711
Apr 27 2021 12.49 0.22 1.79% 12.29 12.50 12.27 41,616,385
Apr 26 2021 12.27 0.05 0.41% 12.28 12.4414 12.23 40,705,896
Apr 23 2021 12.22 0.28 2.35% 11.97 12.24 11.87 51,839,066
Apr 22 2021 11.94 0.21 1.79% 12.04 12.15 11.83 72,930,007
Apr 21 2021 11.73 0.28 2.45% 11.34 11.74 11.18 49,553,509
Apr 20 2021 11.45 -0.66 -5.45% 12.06 12.06 11.35 83,018,423
Apr 19 2021 12.11 -0.12 -0.98% 12.22 12.25 12.02 38,986,853
Apr 16 2021 12.23 -0.01 -0.08% 12.28 12.36 12.19 33,027,139
Apr 15 2021 12.24 0.00 0.0% 12.30 12.32 12.125 38,044,397
Apr 14 2021 12.24 0.04 0.33% 12.19 12.49 12.19 49,798,591
Apr 13 2021 12.20 -0.18 -1.45% 12.40 12.445 12.10 51,406,462
Apr 12 2021 12.38 -0.13 -1.04% 12.49 12.55 12.32 40,351,486
Apr 09 2021 12.51 0.00 0.0% 12.49 12.62 12.39 40,718,160
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.