Ford Motor Historical Data - F

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ford Motor Company F NYSE Ordinary Share US3453708600
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.075 +0.63% 11.915 12.06 11.84 11.88 11.84 14:47:08
more quote information »
Industry Sector
Auto Manufacturers - Major

F Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week11.6312.0611.59511.735824M36M28M0.2852.45%
1 Month10.8612.0610.7311.417922M64M33M1.0559.71%
3 Months11.3612.0610.4711.213019M67M33M0.5554.89%
6 Months11.5112.0610.4711.206519M94M36M0.4053.52%
1 Year12.1213.2710.4711.72976M100M35M-0.205-1.69%
3 Years16.1516.7410.4413.145252k135M31M-4.235-26.22%
5 Years9.8918.129.7113.921052k220M34M2.02520.48%

F 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 22 201711.840.13+1.11%11.7211.8729,954,463
Sep 21 201711.71-0.05-0.38%11.68999911.81999936,226,293
Sep 20 201711.7550.03+0.21%11.63511.79525,996,961
Sep 19 201711.7299990.10+0.86%11.61999911.73999926,153,206
Sep 18 201711.6300010.01+0.09%11.59511.72999923,901,437
Sep 15 201711.6199990.06+0.52%11.48999911.63000124,536,887
Sep 14 201711.56-0.06-0.52%11.47999911.6831,328,065
Sep 13 201711.6199990.00+0.00%11.5211.63000123,110,570
Sep 12 201711.6199990.21+1.84%11.3911.67000139,057,788
Sep 11 201711.4099980.05+0.44%11.3811.44999924,041,362
Sep 08 201711.359999-0.04-0.35%11.28999911.3926,405,568
Sep 07 201711.399999-0.1-0.87%11.32999811.5228,620,331
Sep 06 201711.50.14+1.23%11.38899911.52999942,259,121
Sep 05 201711.359999-0.01-0.09%11.23999911.3943,857,131
Sep 01 201711.3699980.34+3.09%11.1411.4364,083,763
Aug 31 201711.0293990.09+0.82%10.9511.19999954,092,698
Aug 30 201710.9399990.10+0.92%10.76999910.93999923,179,325
Aug 29 201710.840.05+0.46%10.72999910.88999929,437,675
Aug 28 201710.79-0.03-0.28%10.72999910.8821,838,454
Aug 25 201710.8199990.11+1.03%10.7610.8835,562,955
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.