Ford Motor Historical Data - F

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 9.16 -0.02 -0.22% 9.19 9.24 9.13 41,618,032
Jan 16 2020 9.18 -0.03 -0.33% 9.24 9.28 9.15 44,241,340
Jan 15 2020 9.21 -0.06 -0.65% 9.27 9.32 9.18 55,854,087
Jan 14 2020 9.2702 0.05 0.54% 9.22 9.33 9.20 44,281,852
Jan 13 2020 9.22 -0.03 -0.32% 9.26 9.29 9.11 47,098,559
Jan 10 2020 9.2498 -0.03 -0.33% 9.28 9.36 9.2298 39,782,565
Jan 09 2020 9.28 0.01 0.11% 9.30 9.31 9.18 51,764,725
Jan 08 2020 9.27 0.07 0.76% 9.23 9.30 9.17 45,985,337
Jan 07 2020 9.20 0.04 0.44% 9.20 9.31 9.12 44,983,632
Jan 06 2020 9.16 -0.03 -0.33% 9.10 9.19 9.06 43,309,844
Jan 03 2020 9.19 -0.22 -2.34% 9.31 9.38 9.15 45,059,935
Jan 02 2020 9.41 0.00 +0.00% 9.29 9.4298 9.18 0
Jan 02 2020 9.41 0.12 1.29% 9.29 9.4298 9.18 43,329,362
Jan 01 2020 9.29 0.00 +0.00% 9.27 9.33 9.24 0
Dec 31 2019 9.29 0.02 0.22% 9.27 9.33 9.24 28,635,654
Dec 30 2019 9.27 -0.09 -0.96% 9.34 9.37 9.23 35,576,457
Dec 27 2019 9.36 -0.07 -0.74% 9.45 9.47 9.345 28,244,258
Dec 26 2019 9.43 0.00 +0.00% 9.47 9.50 9.43 0
Dec 26 2019 9.43 -0.05 -0.53% 9.47 9.50 9.43 28,952,459
Dec 25 2019 9.48 0.00 +0.00% 9.44 9.49 9.42 0
Dec 24 2019 9.48 0.05 0.53% 9.44 9.49 9.42 11,882,133
Dec 23 2019 9.43 -0.05 -0.53% 9.50 9.57 9.40 52,884,027
Dec 20 2019 9.48 0.07 0.74% 9.50 9.54 9.40 50,153,610
Dec 19 2019 9.41 -0.14 -1.47% 9.55 9.57 9.38 38,424,406
Dec 18 2019 9.55 0.00 +0.00% 9.38 9.575 9.36 0
Dec 18 2019 9.55 0.19 2.03% 9.38 9.575 9.36 45,124,018
Dec 17 2019 9.36 0.00 0.0% 9.39 9.41 9.31 34,726,678
Dec 16 2019 9.36 0.15 1.63% 9.24 9.40 9.04 42,284,728
Dec 13 2019 9.21 -0.12 -1.29% 9.31 9.39 9.19 34,699,281
Dec 12 2019 9.33 0.21 2.3% 9.11 9.36 9.09 48,374,714
Dec 11 2019 9.1201 0.06 0.66% 9.06 9.14 9.00 33,202,900
Dec 10 2019 9.06 0.06 0.67% 9.02 9.10 8.94 33,008,785
Dec 09 2019 9.00 0.00 0.0% 8.97 9.07 8.96 21,768,450
Dec 06 2019 9.00 0.00 +0.00% 8.96 9.07 8.9299 0
Dec 06 2019 9.00 0.07 0.78% 8.96 9.07 8.9299 30,951,792
Dec 05 2019 8.93 0.00 0.0% 8.97 9.00 8.88 25,179,693
Dec 04 2019 8.93 0.04 0.45% 8.96 9.03 8.89 29,333,491
Dec 03 2019 8.89 -0.12 -1.33% 8.95 8.99 8.80 40,938,678
Dec 02 2019 9.01 -0.04 -0.44% 9.08 9.14 9.00 36,817,397
Nov 29 2019 9.05 0.00 +0.00% 9.04 9.10 9.02 0
Nov 29 2019 9.05 -0.04 -0.44% 9.04 9.10 9.02 13,096,150
Nov 28 2019 9.0901 0.00 +0.00% 9.03 9.15 8.99 0
Nov 27 2019 9.0901 0.08 0.89% 9.03 9.15 8.99 37,367,944
Nov 26 2019 9.0103 0.00 +0.00% 8.98 9.02 8.91 0
Nov 26 2019 9.0103 0.02 0.23% 8.98 9.02 8.91 30,261,248
Nov 25 2019 8.99 0.12 1.35% 8.90 9.01 8.87 30,427,698
Nov 22 2019 8.87 0.15 1.72% 8.80 8.90 8.71 34,300,262
Nov 21 2019 8.72 -0.02 -0.23% 8.77 8.79 8.67 33,133,845
Nov 20 2019 8.74 -0.16 -1.8% 8.88 8.91 8.68 38,103,663
Nov 19 2019 8.90 -0.05 -0.56% 8.99 9.03 8.87 31,162,395
Nov 18 2019 8.95 0.00 0.0% 9.05 9.10 8.89 38,286,924
Nov 15 2019 8.95 0.14 1.59% 8.85 8.97 8.83 26,364,238
Nov 14 2019 8.81 -0.02 -0.23% 8.85 8.9059 8.78 26,737,538
Nov 13 2019 8.83 -0.21 -2.32% 9.00 9.04 8.80 34,513,872
Nov 12 2019 9.04 -0.02 -0.22% 9.05 9.13 9.00 28,692,676
Nov 11 2019 9.06 0.06 0.67% 8.95 9.10 8.94 23,991,310
Nov 08 2019 9.00 0.11 1.24% 8.90 9.04 8.82 29,478,198
Nov 07 2019 8.89 -0.03 -0.34% 8.96 9.01 8.88 32,625,517
Nov 06 2019 8.92 -0.09 -1.0% 9.05 9.06 8.89 39,487,169
Nov 05 2019 9.01 0.00 +0.00% 9.03 9.15 8.99 0
Nov 05 2019 9.01 0.01 0.11% 9.03 9.15 8.99 37,348,745
Nov 04 2019 9.00 0.13 1.47% 8.93 9.05 8.88 46,652,345
Nov 01 2019 8.87 0.00 +0.00% 8.64 8.93 8.58 0
Nov 01 2019 8.87 0.29 3.38% 8.64 8.93 8.58 55,107,998
Oct 31 2019 8.5799 0.00 +0.00% 8.58 8.60 8.50 0
Oct 31 2019 8.5799 0.04 0.47% 8.58 8.60 8.50 29,098,840
Oct 30 2019 8.54 -0.10 -1.16% 8.64 8.68 8.51 28,451,974
Oct 29 2019 8.64 0.04 0.47% 8.59 8.71 8.58 36,681,783
Oct 28 2019 8.60 -0.13 -1.49% 8.76 8.79 8.58 39,569,756
Oct 25 2019 8.73 0.00 +0.00% 8.67 8.75 8.62 0
Oct 25 2019 8.73 0.10 1.16% 8.67 8.75 8.62 51,187,861
Oct 24 2019 8.63 -0.33 -3.68% 8.87 8.96 8.55 120,620,912
Oct 23 2019 8.96 -0.11 -1.21% 9.01 9.29 8.66 45,170,662
Oct 22 2019 9.07 0.00 +0.00% 8.99 9.14 8.96 0
Oct 22 2019 9.07 0.04 0.44% 8.99 9.14 8.96 35,887,101
Oct 21 2019 9.03 -0.26 -2.8% 9.19 9.27 9.01 33,790,473


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.