F

Ford Motor Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.415 -3.07% 13.085 11:22:14
Open Price Low Price High Price Close Price Prev Close
13.45 13.02 13.52 13.50
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8514.1712.1513.0482,032,648-0.765-5.52%
1 Month15.3716.5712.1514.3368,085,038-2.29-14.87%
3 Months17.7018.2512.1515.8573,264,015-4.62-26.07%
6 Months19.9025.8712.1518.9690,530,270-6.82-34.25%
1 Year11.8125.8711.7917.1084,887,5021.2810.8%
3 Years10.3025.873.9611.7770,534,7952.7927.04%
5 Years11.0625.873.9611.4257,517,6092.0318.31%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 13.50 1.06 8.52% 12.87 13.63 12.87 78,843,971
May 12 2022 12.44 -0.39 -3.04% 12.21 12.80 12.15 113,038,192
May 11 2022 12.83 -0.52 -3.9% 13.20 13.62 12.79 71,521,616
May 10 2022 13.35 -0.02 -0.15% 13.80 13.84 13.02 75,596,302
May 09 2022 13.37 -0.84 -5.91% 13.85 14.17 13.31 71,163,157
May 06 2022 14.21 -0.32 -2.2% 14.45 14.60 14.00 66,549,587
May 05 2022 14.53 -0.45 -3.0% 14.81 14.86 14.335 57,872,649
May 04 2022 14.98 0.42 2.88% 14.505 15.00 14.26 59,723,577
May 03 2022 14.56 0.29 2.03% 14.28 14.75 14.20 55,657,359
May 02 2022 14.27 0.11 0.78% 13.98 14.29 13.82 64,677,975
Apr 29 2022 14.16 -0.46 -3.15% 14.59 14.97 14.095 83,090,757
Apr 28 2022 14.62 -0.23 -1.55% 14.95 14.99 13.90 131,398,001
Apr 27 2022 14.85 0.14 0.95% 14.79 15.0981 14.60 65,404,239
Apr 26 2022 14.71 -0.48 -3.16% 15.14 15.14 14.67 60,194,001
Apr 25 2022 15.19 0.06 0.4% 14.93 15.20 14.615 58,265,213
Apr 22 2022 15.13 -0.57 -3.63% 15.55 15.64 15.00 56,108,416
Apr 21 2022 15.70 -0.35 -2.18% 16.43 16.57 15.61 49,846,454
Apr 20 2022 16.05 -0.10 -0.62% 16.23 16.55 16.005 47,287,572
Apr 19 2022 16.15 0.48 3.06% 15.75 16.23 15.74 55,344,773
Apr 18 2022 15.67 0.19 1.23% 15.37 15.79 15.37 40,117,134
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 15:37:15