F

Ford Motor Historical Data

F Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 11.55 0.22 1.94% 11.36 11.68 11.35 56,462,710
May 12 2021 11.33 -0.25 -2.16% 11.54 11.68 11.28 55,280,364
May 11 2021 11.58 -0.13 -1.11% 11.46 11.76 11.42 56,800,798
May 10 2021 11.71 -0.11 -0.93% 11.78 11.93 11.70 51,498,321
May 07 2021 11.82 0.08 0.68% 11.66 11.83 11.52 41,249,327
May 06 2021 11.74 0.13 1.12% 11.55 11.76 11.48 49,790,038
May 05 2021 11.61 0.20 1.75% 11.50 11.64 11.40 64,233,355
May 04 2021 11.41 -0.22 -1.89% 11.55 11.55 11.23 70,894,449
May 03 2021 11.63 0.09 0.78% 11.56 11.68 11.43 61,485,264
Apr 30 2021 11.54 0.28 2.49% 11.36 11.54 11.33 90,168,947
Apr 29 2021 11.26 -1.17 -9.41% 11.91 11.91 11.14 229,266,237
Apr 28 2021 12.43 -0.06 -0.48% 12.59 12.60 12.385 65,803,711
Apr 27 2021 12.49 0.22 1.79% 12.29 12.50 12.27 41,616,385
Apr 26 2021 12.27 0.05 0.41% 12.28 12.4414 12.23 40,705,896
Apr 23 2021 12.22 0.28 2.35% 11.97 12.24 11.87 51,839,066
Apr 22 2021 11.94 0.21 1.79% 12.04 12.15 11.83 72,930,007
Apr 21 2021 11.73 0.28 2.45% 11.34 11.74 11.18 49,553,509
Apr 20 2021 11.45 -0.66 -5.45% 12.06 12.06 11.35 83,018,423
Apr 19 2021 12.11 -0.12 -0.98% 12.22 12.25 12.02 38,986,853
Apr 16 2021 12.23 -0.01 -0.08% 12.28 12.36 12.19 33,027,139
Apr 15 2021 12.24 0.00 0.0% 12.30 12.32 12.125 38,044,397
Apr 14 2021 12.24 0.04 0.33% 12.19 12.49 12.19 49,798,591
Apr 13 2021 12.20 -0.18 -1.45% 12.40 12.445 12.10 51,406,462
Apr 12 2021 12.38 -0.13 -1.04% 12.49 12.55 12.32 40,351,486
Apr 09 2021 12.51 0.00 0.0% 12.49 12.62 12.39 40,718,160
Apr 08 2021 12.51 -0.22 -1.73% 12.71 12.76 12.43 52,564,320
Apr 07 2021 12.73 -0.19 -1.47% 12.90 12.93 12.66 42,165,879
Apr 06 2021 12.92 0.22 1.73% 12.71 12.99 12.64 67,309,291
Apr 05 2021 12.70 0.53 4.35% 12.36 12.78 12.33 82,050,300
Apr 02 2021 12.17 0.00 +0.00% 12.28 12.29 12.02 0
Apr 01 2021 12.17 -0.08 -0.65% 12.28 12.29 12.02 62,137,224
Mar 31 2021 12.25 -0.21 -1.69% 12.44 12.54 12.21 60,398,477
Mar 30 2021 12.46 0.31 2.55% 12.15 12.48 12.11 49,714,893
Mar 29 2021 12.15 -0.15 -1.22% 12.20 12.36 12.065 44,635,873
Mar 26 2021 12.30 -0.02 -0.16% 12.41 12.49 12.06 49,181,269
Mar 25 2021 12.32 0.18 1.48% 11.94 12.35 11.72 54,243,050
Mar 24 2021 12.14 -0.07 -0.57% 12.35 12.53 12.13 54,387,666
Mar 23 2021 12.21 -0.64 -4.98% 12.59 12.68 12.12 72,804,105
Mar 22 2021 12.85 0.02 0.16% 12.86 12.91 12.51 79,925,401
Mar 19 2021 12.83 0.34 2.72% 12.85 12.95 12.55 90,365,389
Mar 18 2021 12.49 -0.20 -1.58% 12.70 13.01 12.44 76,518,247
Mar 17 2021 12.69 0.20 1.6% 12.34 12.70 12.22 110,092,325
Mar 16 2021 12.49 -0.71 -5.38% 13.07 13.15 12.43 125,126,707
Mar 15 2021 13.20 -0.17 -1.27% 13.39 13.62 13.0501 64,138,911
Mar 12 2021 13.37 0.56 4.37% 12.80 13.43 12.77 87,008,469
Mar 11 2021 12.81 -0.10 -0.77% 12.93 13.0594 12.75 56,275,119
Mar 10 2021 12.91 0.34 2.7% 12.70 12.98 12.62 61,990,909
Mar 09 2021 12.57 -0.08 -0.63% 12.78 12.78 12.375 61,421,367
Mar 08 2021 12.65 0.38 3.1% 12.36 12.88 12.30 85,982,309
Mar 05 2021 12.27 0.34 2.85% 12.05 12.29 11.67 79,163,292
Mar 04 2021 11.93 -0.24 -1.97% 12.22 12.46 11.63 87,991,476
Mar 03 2021 12.17 -0.38 -3.03% 12.61 12.61 12.14 79,983,661
Mar 02 2021 12.55 0.57 4.76% 12.04 12.80 11.94 104,561,059
Mar 01 2021 11.98 0.28 2.39% 11.88 12.08 11.78 42,465,622
Feb 26 2021 11.70 -0.06 -0.51% 11.84 11.98 11.54 69,543,709
Feb 25 2021 11.76 -0.51 -4.16% 12.21 12.40 11.72 75,057,833
Feb 24 2021 12.27 0.65 5.59% 11.66 12.40 11.64 94,903,265
Feb 23 2021 11.62 -0.08 -0.68% 11.59 11.65 11.13 72,746,908
Feb 22 2021 11.70 0.12 1.04% 11.48 11.94 11.48 62,076,874
Feb 19 2021 11.58 0.15 1.31% 11.48 11.59 11.46 48,539,462
Feb 18 2021 11.43 -0.05 -0.44% 11.38 11.48 11.30 37,679,342
Feb 17 2021 11.48 -0.06 -0.52% 11.61 11.61 11.37 49,579,936
Feb 16 2021 11.54 0.09 0.79% 11.54 11.70 11.38 48,309,142


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.