F

Ford Motor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.165 1.79% 9.375 10:48:11
Open Price Low Price High Price Close Price Previous Close
9.26 9.24 9.41 9.21
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.129.418.989.1754,638,1680.2552.8%
1 Month8.019.507.758.7570,743,5601.3717.04%
3 Months6.949.506.417.8664,906,4602.4435.09%
6 Months6.209.505.667.1770,026,8433.1851.21%
1 Year8.969.5753.966.7275,300,1160.4154.63%
3 Years12.6513.483.968.2850,523,840-3.28-25.89%
5 Years14.0814.383.969.4843,775,818-4.71-33.42%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 9.21 0.01 0.11% 9.25 9.32 9.15 50,242,747
Dec 02 2020 9.20 -0.04 -0.43% 9.16 9.24 9.08 48,142,947
Dec 01 2020 9.24 0.16 1.76% 9.15 9.40 9.15 68,835,065
Nov 30 2020 9.08 -0.01 -0.11% 9.23 9.23 8.98 78,116,228
Nov 27 2020 9.09 0.01 0.11% 9.12 9.14 9.03 27,853,853
Nov 25 2020 9.08 -0.37 -3.92% 9.20 9.25 9.00 95,033,387
Nov 24 2020 9.45 0.59 6.66% 9.15 9.50 9.14 98,915,989
Nov 23 2020 8.86 0.12 1.37% 8.82 8.98 8.78 71,336,985
Nov 20 2020 8.74 -0.08 -0.91% 8.81 8.82 8.68 56,942,068
Nov 19 2020 8.82 0.00 0.0% 8.88 8.89 8.74 56,198,078
Nov 18 2020 8.82 0.07 0.8% 8.82 9.05 8.78 77,590,189
Nov 17 2020 8.75 -0.05 -0.57% 8.69 8.85 8.63 46,676,574
Nov 16 2020 8.80 0.26 3.04% 8.74 8.85 8.61 84,758,438
Nov 13 2020 8.54 0.33 4.02% 8.23 8.57 8.23 79,425,164
Nov 12 2020 8.21 -0.12 -1.44% 8.26 8.29 8.10 80,610,390
Nov 11 2020 8.33 -0.05 -0.6% 8.60 8.60 8.29 75,572,820
Nov 10 2020 8.38 0.18 2.2% 8.23 8.59 8.18 86,727,444
Nov 09 2020 8.20 0.41 5.26% 8.11 8.38 8.08 110,403,568
Nov 06 2020 7.79 -0.20 -2.5% 8.01 8.02 7.75 50,745,697
Nov 05 2020 7.99 0.35 4.58% 7.76 7.99 7.71 61,309,494
Nov 04 2020 7.64 -0.24 -3.05% 7.87 7.87 7.63 67,123,294
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.