F

Ford Motor Historical Data

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 Last Traded
0.03 0.22% 13.94 19:23:51
Open Price Low Price High Price Close Price Prev Close
13.97 13.73 14.04 13.82 13.91
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.1314.3412.790113.7162,368,961-0.19-1.34%
1 Month15.2415.5212.790114.4162,649,665-1.30-8.53%
3 Months11.3616.45511.2314.0882,763,1462.5822.71%
6 Months11.4916.45510.3613.0276,501,1912.4521.32%
1 Year6.8816.4556.4110.7471,605,7567.06102.62%
3 Years10.5616.4553.968.9858,977,3593.3832.01%
5 Years13.8616.4553.969.7649,434,5310.080.58%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 13.91 -0.28 -1.97% 14.12 14.14 13.78 40,173,122
Jul 21 2021 14.19 0.28 2.01% 14.06 14.34 14.03 53,650,171
Jul 20 2021 13.91 0.63 4.74% 13.41 13.96 13.28 70,424,329
Jul 19 2021 13.28 -0.33 -2.42% 13.26 13.32 12.7901 99,768,829
Jul 16 2021 13.61 -0.40 -2.86% 14.13 14.14 13.58 47,828,352
Jul 15 2021 14.01 -0.24 -1.68% 14.15 14.30 13.94 45,597,306
Jul 14 2021 14.25 -0.17 -1.18% 14.43 14.63 14.20 38,831,646
Jul 13 2021 14.42 -0.19 -1.3% 14.52 14.625 14.295 45,246,067
Jul 12 2021 14.61 0.13 0.9% 14.36 14.74 14.24 49,043,361
Jul 09 2021 14.48 0.42 2.99% 14.43 14.575 14.27 65,764,191
Jul 08 2021 14.06 -0.17 -1.19% 13.92 14.23 13.735 62,389,125
Jul 07 2021 14.23 -0.27 -1.86% 14.46 14.46 14.02 72,742,189
Jul 06 2021 14.50 -0.43 -2.88% 14.88 14.88 14.39 73,656,727
Jul 02 2021 14.93 0.02 0.13% 14.93 15.04 14.83 43,535,026
Jul 01 2021 14.91 0.05 0.34% 14.89 14.97 14.84 50,934,238
Jun 30 2021 14.86 -0.15 -1.0% 14.95 15.11 14.81 71,939,890
Jun 29 2021 15.01 0.05 0.33% 15.05 15.20 14.875 68,061,428
Jun 28 2021 14.96 -0.23 -1.51% 15.20 15.21 14.83 79,284,635
Jun 25 2021 15.19 -0.07 -0.46% 15.24 15.52 15.18 111,473,008
Jun 24 2021 15.26 -0.16 -1.04% 15.53 15.55 15.15 79,622,606
Jun 23 2021 15.42 0.51 3.42% 15.14 15.53 15.03 94,666,500
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.