F

Ford Motor Historical Data

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 8.86 0.12 1.37% 8.82 8.98 8.78 71,336,985
Nov 20 2020 8.74 -0.08 -0.91% 8.81 8.82 8.68 56,942,068
Nov 19 2020 8.82 0.00 0.0% 8.88 8.89 8.74 56,198,078
Nov 18 2020 8.82 0.07 0.8% 8.82 9.05 8.78 77,590,189
Nov 17 2020 8.75 -0.05 -0.57% 8.69 8.85 8.63 46,676,574
Nov 16 2020 8.80 0.26 3.04% 8.74 8.85 8.61 84,758,438
Nov 13 2020 8.54 0.33 4.02% 8.23 8.57 8.23 79,425,164
Nov 12 2020 8.21 -0.12 -1.44% 8.26 8.29 8.10 80,610,390
Nov 11 2020 8.33 -0.05 -0.6% 8.60 8.60 8.29 75,572,820
Nov 10 2020 8.38 0.18 2.2% 8.23 8.59 8.18 86,727,444
Nov 09 2020 8.20 0.41 5.26% 8.11 8.38 8.08 110,403,568
Nov 06 2020 7.79 -0.20 -2.5% 8.01 8.02 7.75 50,745,697
Nov 05 2020 7.99 0.35 4.58% 7.76 7.99 7.71 61,309,494
Nov 04 2020 7.64 -0.24 -3.05% 7.87 7.87 7.63 67,123,294
Nov 03 2020 7.88 0.17 2.2% 7.76 7.93 7.71 64,991,920
Nov 02 2020 7.71 -0.02 -0.26% 7.82 7.86 7.68 59,854,693
Oct 30 2020 7.73 0.00 +0.00% 7.85 7.91 7.61 0
Oct 30 2020 7.73 -0.17 -2.15% 7.85 7.91 7.61 79,325,457
Oct 29 2020 7.90 0.20 2.6% 8.17 8.24 7.85 118,728,575
Oct 28 2020 7.70 -0.22 -2.78% 7.67 7.88 7.63 81,274,409
Oct 27 2020 7.92 -0.11 -1.37% 8.01 8.09 7.90 63,957,012
Oct 26 2020 8.03 -0.13 -1.59% 8.035 8.07 7.94 62,017,799
Oct 23 2020 8.16 -0.05 -0.61% 8.34 8.35 8.09 62,005,384
Oct 22 2020 8.21 0.36 4.59% 7.93 8.22 7.70 73,217,665
Oct 21 2020 7.85 0.11 1.42% 7.77 7.88 7.73 51,602,488
Oct 20 2020 7.74 0.15 1.98% 7.62 7.85 7.58 63,332,245
Oct 19 2020 7.59 -0.08 -1.04% 7.68 7.72 7.57 38,883,417
Oct 16 2020 7.67 0.05 0.66% 7.71 7.75 7.61 47,391,097
Oct 15 2020 7.62 0.05 0.66% 7.43 7.62 7.37 49,262,222
Oct 14 2020 7.57 -0.19 -2.45% 7.73 7.75 7.55 57,663,008
Oct 13 2020 7.76 0.09 1.17% 7.82 7.88 7.63 74,375,839
Oct 12 2020 7.67 0.42 5.79% 7.36 7.865 7.25 97,060,982
Oct 09 2020 7.25 -0.10 -1.36% 7.36 7.44 7.23 50,920,370
Oct 08 2020 7.35 0.12 1.66% 7.29 7.35 7.20 54,457,498
Oct 07 2020 7.23 0.00 +0.00% 7.11 7.25 7.06 0
Oct 07 2020 7.23 0.25 3.58% 7.11 7.25 7.06 50,570,779
Oct 06 2020 6.98 -0.04 -0.57% 7.06 7.25 6.96 77,984,931
Oct 05 2020 7.02 0.13 1.89% 6.95 7.05 6.945 41,540,528
Oct 02 2020 6.89 0.14 2.07% 6.62 6.93 6.60 60,645,059
Oct 01 2020 6.75 0.09 1.35% 6.71 6.77 6.63 58,217,109
Sep 30 2020 6.66 0.06 0.91% 6.61 6.75 6.59 55,751,088
Sep 29 2020 6.60 -0.09 -1.35% 6.71 6.71 6.54 38,954,363
Sep 28 2020 6.69 0.18 2.76% 6.59 6.77 6.58 47,500,116
Sep 25 2020 6.51 -0.15 -2.25% 6.61 6.7064 6.50 53,548,053
Sep 24 2020 6.66 0.02 0.3% 6.60 7.23 6.41 59,448,712
Sep 23 2020 6.64 -0.14 -2.06% 6.81 6.93 6.63 52,464,370
Sep 22 2020 6.78 -0.09 -1.31% 6.90 6.99 6.77 55,674,009
Sep 21 2020 6.87 -0.36 -4.98% 7.09 7.23 6.81 72,639,525
Sep 18 2020 7.23 -0.10 -1.36% 7.31 7.40 7.21 71,885,776
Sep 17 2020 7.33 0.29 4.12% 7.04 7.34 6.97 84,408,657
Sep 16 2020 7.04 0.00 0.0% 7.05 7.12 6.80 46,205,353
Sep 15 2020 7.04 -0.08 -1.12% 7.15 7.18 7.00 65,170,507
Sep 14 2020 7.12 0.13 1.86% 7.01 7.18 6.98 58,679,335
Sep 11 2020 6.99 0.07 1.01% 6.94 7.00 6.85 55,046,312
Sep 10 2020 6.92 -0.05 -0.72% 6.99 7.035 6.87 69,147,555
Sep 09 2020 6.97 -0.06 -0.85% 7.07 7.10 6.93 56,478,541
Sep 08 2020 7.03 0.13 1.88% 6.83 7.17 6.70 84,346,734
Sep 07 2020 6.90 0.00 +0.00% 6.86 6.95 6.75 0
Sep 04 2020 6.90 0.07 1.02% 6.86 6.95 6.75 69,978,975
Sep 03 2020 6.83 -0.08 -1.16% 6.92 7.09 6.76 77,986,937
Sep 02 2020 6.91 0.08 1.17% 6.81 6.97 6.77 58,971,806
Sep 01 2020 6.83 0.00 0.0% 6.77 6.87 6.72 48,166,698
Aug 31 2020 6.83 -0.10 -1.44% 6.90 6.96 6.79 49,959,333
Aug 28 2020 6.93 0.02 0.29% 6.94 6.95 6.86 39,874,437
Aug 27 2020 6.91 0.09 1.32% 6.83 6.98 6.79 45,657,182
Aug 26 2020 6.82 -0.13 -1.87% 6.93 6.97 6.77 48,529,136


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.