Ford Motor Historical Data - F

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  -0.06 -0.66% 8.97 9.07 8.93 9.03 9.03 14:45:21
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week9.299.428.789.025732M-0.32-3.44%
1 Month10.1310.378.789.462347M-1.16-11.45%
3 Months9.8710.568.789.776836M-0.9-9.12%
6 Months8.8310.568.349.528340M0.141.59%
1 Year9.5610.567.419.226640M-0.59-6.17%
3 Years12.3513.487.4110.751737M-3.38-27.37%
5 Years17.3517.877.4111.932534M-8.38-48.30%

F 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 19 20199.02+0.05+0.56%9.009.1021,828,911
Aug 16 20198.97+0.07+0.79%8.819.0025,383,730
Aug 15 20198.90-0.12-1.33%8.789.1240,589,841
Aug 14 20199.02-0.25-2.70%8.969.2845,911,984
Aug 13 20199.27-0.02-0.22%9.189.4228,269,346
Aug 12 20199.29-0.19-2.00%9.289.4521,522,837
Aug 09 20199.48-0.05-0.52%9.399.5838,642,088
Aug 08 20199.530.000.01%9.509.6225,009,545
Aug 07 20199.5286+0.05+0.51%9.32019.5742,759,032
Aug 06 20199.4799+0.26+2.82%9.339.5151,834,117
Aug 05 20199.22-0.07-0.75%9.069.2747,739,767
Aug 02 20199.29-0.02-0.21%9.219.3441,270,774
Aug 01 20199.31-0.19-2.00%9.289.6057,227,766
Jul 31 20199.4999-0.03-0.32%9.409.5956,659,478
Jul 30 20199.53-0.07-0.73%9.489.5936,287,754
Jul 29 20199.60+0.03+0.31%9.509.6835,890,838
Jul 26 20199.57-0.01-0.10%9.519.6547,715,929
Jul 25 20199.58-0.11-1.14%9.409.93133,827,818
Jul 24 20199.69-0.48-4.72%9.4610.3758,601,728
Jul 23 201910.17+0.16+1.60%10.0510.2274,546,482
Jul 22 201910.01-0.19-1.86%10.0010.1736,043,276
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.

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

P: V: D:20190820 19:00:25