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 Low Price High Price Open Price Close Price Last Traded
0.03 0.51% 5.90 5.83 6.00 5.94 5.87 20:00:00
more quote information »

F Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.926.115.575.8885,420,291-0.02-0.34%
1 Month5.006.114.525.3389,243,7480.9018.0%
3 Months6.286.363.965.07102,467,175-0.38-6.05%
6 Months9.089.5753.966.3479,940,479-3.18-35.02%
1 Year9.6210.563.967.2657,345,535-3.72-38.67%
3 Years11.4213.483.969.0344,134,124-5.52-48.34%
5 Years15.4415.843.9610.2739,174,569-9.54-61.79%

F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 5.8901 0.04 0.69% 5.94 6.02 5.83 79,917,257
Jun 01 2020 5.85 0.11 1.92% 5.73 5.88 5.60 61,811,364
May 29 2020 5.74 -0.13 -2.21% 5.75 5.81 5.57 92,835,256
May 28 2020 5.8698 -0.17 -2.81% 6.07 6.09 5.81 76,531,417
May 27 2020 6.0398 0.19 3.24% 6.01 6.11 5.84 110,135,178
May 26 2020 5.85 0.22 3.82% 5.92 5.99 5.78 85,788,241
May 22 2020 5.635 0.02 0.45% 5.68 5.73 5.49 76,568,776
May 21 2020 5.61 0.18 3.32% 5.455 5.69 5.35 86,883,926
May 20 2020 5.4298 0.11 2.06% 5.38 5.54 5.30 87,438,294
May 19 2020 5.32 0.01 0.19% 5.27 5.45 5.15 94,606,939
May 18 2020 5.31 0.43 8.81% 5.12 5.33 4.89 136,058,603
May 15 2020 4.88 -0.01 -0.2% 4.80 4.94 4.75 80,413,174
May 14 2020 4.89 0.13 2.73% 4.645 4.92 4.52 107,819,772
May 13 2020 4.76 -0.23 -4.51% 5.00 5.06 4.66 99,554,972
May 12 2020 4.985 -0.13 -2.45% 5.15 5.22 4.97 70,684,425
May 11 2020 5.11 -0.12 -2.29% 5.18 5.31 5.05 75,522,690
May 08 2020 5.23 0.35 7.17% 4.96 5.25 4.92 100,971,436
May 07 2020 4.88 0.00 0.0% 4.90 4.98 4.84 66,641,867
May 06 2020 4.88 -0.10 -2.01% 5.05 5.09 4.82 89,184,904
May 05 2020 4.98 0.14 2.89% 5.00 5.09 4.93 96,179,981
May 04 2020 4.84 -0.09 -1.82% 4.88 4.97 4.77 84,052,964
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:20200603 01:31:41