F

Ford Motor Historical Data

Company Name Stock Ticker Symbol Market Type
Ford Motor Company F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.3524 -2.54% 13.5076 13:03:53
Open Price Low Price High Price Close Price Prev Close
13.77 13.49 13.77 13.86
more quote information »

F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9514.3613.4513.8842,555,663-0.4424-3.17%
1 Month13.6014.66613.2813.9545,255,615-0.0924-0.68%
3 Months15.5515.7411.1312.9863,830,965-2.04-13.13%
6 Months13.7316.6810.6113.3562,254,011-0.2224-1.62%
1 Year19.2525.8710.6116.3074,303,582-5.74-29.83%
3 Years8.9725.873.9612.2175,512,6464.5450.59%
5 Years12.6125.873.9611.6360,560,2940.89767.12%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 13.86 -0.22 -1.56% 13.84 13.9672 13.75 42,385,313
Dec 01 2022 14.08 0.18 1.29% 14.08 14.36 14.00 45,306,819
Nov 30 2022 13.90 0.15 1.09% 13.78 13.95 13.45 61,476,320
Nov 29 2022 13.75 0.02 0.15% 13.85 13.90 13.71 28,358,390
Nov 28 2022 13.73 -0.35 -2.49% 13.95 13.98 13.70 35,251,471
Nov 25 2022 14.08 0.05 0.36% 13.96 14.11 13.90 12,984,620
Nov 23 2022 14.03 -0.04 -0.28% 14.00 14.06 13.85 25,940,129
Nov 22 2022 14.07 0.12 0.86% 14.06 14.15 13.9836 28,715,950
Nov 21 2022 13.95 -0.04 -0.29% 13.89 14.0399 13.66 34,063,661
Nov 18 2022 13.99 0.08 0.58% 14.08 14.13 13.8201 37,086,906
Nov 17 2022 13.91 0.01 0.07% 13.66 13.91 13.55 54,384,203
Nov 16 2022 13.90 -0.40 -2.8% 14.12 14.165 13.84 47,447,198
Nov 15 2022 14.30 0.24 1.71% 14.29 14.58 14.20 61,759,293
Nov 14 2022 14.06 -0.44 -3.03% 14.23 14.35 14.06 57,638,393
Nov 11 2022 14.50 0.32 2.26% 14.26 14.666 14.20 60,145,324
Nov 10 2022 14.18 0.87 6.54% 13.68 14.36 13.67 75,578,979
Nov 09 2022 13.31 -0.41 -2.99% 13.57 13.70 13.28 75,132,048
Nov 08 2022 13.72 0.02 0.15% 13.78 13.80 13.51 52,697,570
Nov 07 2022 13.70 0.19 1.41% 13.60 13.76 13.37 48,148,788
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.

Log in to ADVFN
Register Now

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

P: V: D:20221205 18:18:54