Ford Motor Historical Data - F

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 High Price Low Price Open Price Close Price Last Traded
  0.0231 0.25% 9.0931 9.10 9.055 9.06 9.07 09:52:55
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.969.128.888.9928,048,4420.13311.49%
1 Month9.009.158.678.9331,144,9510.09311.03%
3 Months9.269.608.448.8934,422,516-0.1669-1.8%
6 Months9.8710.568.449.2834,971,893-0.7769-7.87%
1 Year8.7210.567.419.1437,842,6980.37314.28%
3 Years13.0813.487.4110.4636,847,830-3.99-30.48%
5 Years15.1716.747.4111.5633,688,561-6.08-40.06%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 9.06 0.06 0.67% 9.02 9.10 8.94 33,008,785
Dec 09 2019 9.00 0.00 0.0% 8.97 9.07 8.96 21,768,450
Dec 06 2019 9.00 0.07 0.78% 8.96 9.07 8.9299 30,951,792
Dec 05 2019 8.93 0.00 0.0% 8.97 9.00 8.88 25,179,693
Dec 04 2019 8.93 0.04 0.45% 8.96 9.03 8.89 29,333,491
Dec 03 2019 8.89 -0.12 -1.33% 8.95 8.99 8.80 40,938,678
Dec 02 2019 9.01 -0.04 -0.44% 9.08 9.14 9.00 36,817,397
Nov 29 2019 9.05 -0.04 -0.44% 9.04 9.10 9.02 13,096,150
Nov 27 2019 9.0901 0.08 0.89% 9.03 9.15 8.99 37,367,944
Nov 26 2019 9.0103 0.02 0.23% 8.98 9.02 8.91 30,261,248
Nov 25 2019 8.99 0.12 1.35% 8.90 9.01 8.87 30,427,698
Nov 22 2019 8.87 0.15 1.72% 8.80 8.90 8.71 34,300,262
Nov 21 2019 8.72 -0.02 -0.23% 8.77 8.79 8.67 33,133,845
Nov 20 2019 8.74 -0.16 -1.8% 8.88 8.91 8.68 38,103,663
Nov 19 2019 8.90 -0.05 -0.56% 8.99 9.03 8.87 31,162,395
Nov 18 2019 8.95 0.00 0.0% 9.05 9.10 8.89 38,286,924
Nov 15 2019 8.95 0.14 1.59% 8.85 8.97 8.83 26,364,238
Nov 14 2019 8.81 -0.02 -0.23% 8.85 8.9059 8.78 26,737,538
Nov 13 2019 8.83 -0.21 -2.32% 9.00 9.04 8.80 34,513,872
Nov 12 2019 9.04 -0.02 -0.22% 9.05 9.13 9.00 28,692,676
Nov 11 2019 9.06 0.06 0.67% 8.95 9.10 8.94 23,991,310
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:20191211 15:08:01