F

Ford Motor Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.14 0.73% 19.28 19:59:51
Open Price Low Price High Price Close Price Prev Close
19.25 18.6148 19.49 19.22 19.14
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0420.4718.614819.46102,341,217-0.76-3.79%
1 Month19.4020.7918.614819.76104,839,931-0.12-0.62%
3 Months12.7620.7912.6217.1689,560,8386.5251.1%
6 Months16.0020.7912.3815.8274,657,7723.2820.5%
1 Year9.3020.798.4313.7376,855,6399.98107.31%
3 Years9.1220.793.9610.0263,617,97410.16111.4%
5 Years12.4020.793.9610.3452,735,2686.8855.48%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 19.22 0.08 0.42% 19.25 19.49 18.6148 88,096,419
Dec 03 2021 19.14 -0.73 -3.67% 20.37 20.40 18.93 120,178,044
Dec 02 2021 19.87 0.29 1.48% 19.53 20.11 19.28 93,960,717
Dec 01 2021 19.58 0.39 2.03% 19.63 20.47 19.53 125,330,034
Nov 30 2021 19.19 -0.48 -2.44% 19.60 19.95 19.03 103,120,298
Nov 29 2021 19.67 -0.08 -0.41% 20.04 20.19 19.49 69,116,994
Nov 26 2021 19.75 -0.50 -2.47% 19.66 19.84 19.47 49,434,029
Nov 24 2021 20.25 0.05 0.25% 19.97 20.34 19.78 77,230,309
Nov 23 2021 20.20 -0.28 -1.37% 20.43 20.53 19.97 90,827,640
Nov 22 2021 20.48 1.09 5.62% 19.39 20.79 19.305 137,709,305
Nov 19 2021 19.39 -0.17 -0.87% 19.64 19.6669 19.24 64,506,642
Nov 18 2021 19.56 -0.40 -2.0% 20.16 20.26 19.36 111,187,136
Nov 17 2021 19.96 0.17 0.86% 19.73 20.01 19.44 80,475,844
Nov 16 2021 19.79 -0.07 -0.35% 19.90 20.06 19.53 65,862,809
Nov 15 2021 19.86 0.36 1.85% 19.52 19.95 19.14 84,622,716
Nov 12 2021 19.50 -0.05 -0.26% 19.38 19.62 19.2101 77,633,280
Nov 11 2021 19.55 0.19 0.98% 19.64 19.84 19.2636 96,097,529
Nov 10 2021 19.36 -0.76 -3.78% 19.88 20.47 19.06 228,456,890
Nov 09 2021 20.12 -0.03 -0.15% 20.50 20.51 19.41 163,934,981
Nov 08 2021 20.15 0.86 4.46% 19.40 20.42 19.24 152,277,150
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.