F

Ford Motor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.12 -1.8% 6.54 20:00:00
Close Price Low Price High Price Open Price Previous Close
6.51 6.50 6.7064 6.61 6.66
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.317.406.416.8662,422,478-0.77-10.53%
1 Month6.947.406.416.9662,085,204-0.40-5.76%
3 Months6.147.405.666.7864,195,2950.406.51%
6 Months5.777.994.175.9782,851,1780.7713.34%
1 Year9.119.603.966.7069,310,475-2.57-28.21%
3 Years11.8813.483.968.4848,467,921-5.34-44.95%
5 Years13.8715.843.969.6942,204,475-7.33-52.85%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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:20200926 09:23:24