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
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 11.87 - - - 11.87 04:59:11
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 Week1212.0511.6711.887928M43M33M-0.13-1.08%
1 Month11.4512.6811.3611.831616M53M31M0.423.67%
3 Months10.9312.6810.711.431716M74M32M0.948.60%
6 Months12.7413.4810.1411.358511M130M38M-0.87-6.83%
1 Year11.0213.4810.1411.532210M130M35M0.857.71%
3 Years15.5215.8410.1412.31368M135M33M-3.65-23.52%
5 Years15.4318.1210.1413.749452k220M32M-3.56-23.07%

F 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 20 201811.87-0.02-0.17%11.8312.0530,053,024
Jun 19 201811.89-0.1-0.83%11.6711.8934,526,093
Jun 18 201811.990.11+0.93%11.8112.0428,389,238
Jun 15 201811.880.06+0.53%11.812.0343,028,691
Jun 14 201811.8175-0.2-1.64%11.817512.0129,703,824
Jun 13 201812.015-0.1-0.78%11.9612.123,728,135
Jun 12 201812.110.07+0.58%12.0312.1549,751,283
Jun 11 201812.04-0.06-0.5%12.0212.1528,349,386
Jun 08 201812.10.07+0.58%1212.6823,832,621
Jun 07 201812.030.06+0.50%11.9612.1531,946,371
Jun 06 201811.970.13+1.10%11.821227,804,872
Jun 05 201811.840.10+0.85%11.6811.867528,074,439
Jun 04 201811.740.04+0.34%11.6911.78521,470,363
Jun 01 201811.70.15+1.30%11.6111.7733,378,886
May 31 201811.55-0.01-0.09%11.3611.73552,847,455
May 30 201811.560.12+1.05%11.4711.6123,255,370
May 29 201811.44-0.07-0.61%11.3611.6228,648,326
May 25 201811.51-0.11-0.95%11.4711.60515,592,953
May 24 201811.620.18+1.57%11.4411.6530,520,251
May 23 201811.44-0.08-0.69%11.3311.5517,079,948
May 22 201811.520.01+0.09%11.5111.63520,629,851
May 21 201811.510.18+1.59%11.3911.5526,446,692
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.