Ford Motor Historical Data - F

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 8.06 -0.04 -0.49% 8.12 8.1499 8.02 65,020,360
Feb 17 2020 8.10 0.00 +0.00% 8.27 8.31 8.08 0
Feb 14 2020 8.10 0.00 +0.00% 8.27 8.31 8.08 0
Feb 14 2020 8.10 -0.16 -1.94% 8.27 8.31 8.08 46,311,006
Feb 13 2020 8.26 0.02 0.24% 8.21 8.36 8.15 67,610,437
Feb 12 2020 8.24 0.13 1.6% 8.14 8.33 8.12 111,472,023
Feb 11 2020 8.11 0.04 0.5% 8.11 8.15 8.08 80,072,879
Feb 10 2020 8.07 0.00 +0.00% 8.15 8.31 8.05 0
Feb 10 2020 8.07 -0.05 -0.62% 8.15 8.31 8.05 71,725,283
Feb 07 2020 8.12 -0.14 -1.69% 8.21 8.29 8.02 96,829,767
Feb 06 2020 8.26 -0.06 -0.72% 8.37 8.40 8.25 68,740,724
Feb 05 2020 8.32 0.01 0.12% 8.41 8.59 8.26 145,298,440
Feb 04 2020 8.31 -0.66 -7.36% 9.06 9.24 8.10 83,953,255
Feb 03 2020 8.97 0.15 1.7% 8.85 9.14 8.81 70,658,006
Jan 31 2020 8.82 -0.01 -0.11% 8.78 8.84 8.74 59,718,566
Jan 30 2020 8.83 -0.03 -0.34% 8.81 8.85 8.71 43,215,599
Jan 29 2020 8.86 -0.12 -1.34% 8.87 8.955 8.81 59,041,638
Jan 28 2020 8.98 0.08 0.9% 8.96 9.00 8.86 84,069,330
Jan 27 2020 8.90 -0.11 -1.22% 8.88 8.98 8.78 60,057,490
Jan 24 2020 9.0098 -0.11 -1.21% 9.11 9.14 8.96 68,051,956
Jan 23 2020 9.12 -0.06 -0.66% 9.15 9.17 8.93 75,788,955
Jan 22 2020 9.1802 -0.01 -0.11% 9.21 9.25 9.12 40,278,091
Jan 21 2020 9.19 0.03 0.33% 9.16 9.22 9.10 49,463,049
Jan 20 2020 9.16 0.00 +0.00% 9.19 9.24 9.13 0
Jan 17 2020 9.16 -0.02 -0.22% 9.19 9.24 9.13 41,618,033
Jan 16 2020 9.18 -0.03 -0.33% 9.24 9.28 9.15 44,241,347
Jan 15 2020 9.21 -0.06 -0.65% 9.27 9.32 9.18 55,854,086
Jan 14 2020 9.2702 0.05 0.54% 9.22 9.33 9.20 44,281,852
Jan 13 2020 9.22 -0.03 -0.32% 9.26 9.29 9.11 47,098,559
Jan 10 2020 9.2498 -0.03 -0.33% 9.28 9.36 9.2298 39,782,565
Jan 09 2020 9.28 0.01 0.11% 9.30 9.31 9.18 51,764,725
Jan 08 2020 9.27 0.07 0.76% 9.23 9.30 9.17 45,985,337
Jan 07 2020 9.20 0.04 0.44% 9.20 9.31 9.12 44,983,632
Jan 06 2020 9.16 -0.03 -0.33% 9.10 9.19 9.06 43,289,258
Jan 03 2020 9.19 -0.21 -2.23% 9.31 9.38 9.15 45,059,920
Jan 02 2020 9.40 0.11 1.18% 9.29 9.4298 9.18 43,330,576
Jan 01 2020 9.29 0.00 +0.00% 9.27 9.33 9.24 0
Dec 31 2019 9.29 0.02 0.22% 9.27 9.33 9.24 28,635,653
Dec 30 2019 9.27 -0.09 -0.96% 9.34 9.37 9.23 35,576,452
Dec 27 2019 9.36 -0.07 -0.74% 9.45 9.47 9.345 28,244,258
Dec 26 2019 9.43 -0.05 -0.53% 9.47 9.50 9.43 28,952,541
Dec 25 2019 9.48 0.00 +0.00% 9.44 9.49 9.42 0
Dec 24 2019 9.48 0.05 0.53% 9.44 9.49 9.42 11,882,133
Dec 23 2019 9.43 -0.05 -0.53% 9.50 9.57 9.40 52,884,041
Dec 20 2019 9.48 0.07 0.74% 9.50 9.54 9.40 50,153,610
Dec 19 2019 9.41 -0.13 -1.36% 9.55 9.57 9.38 38,424,356
Dec 18 2019 9.54 0.18 1.92% 9.38 9.575 9.36 45,124,970
Dec 17 2019 9.36 0.00 0.0% 9.39 9.41 9.31 34,726,677
Dec 16 2019 9.36 0.15 1.63% 9.24 9.40 9.04 42,284,728
Dec 13 2019 9.21 -0.13 -1.39% 9.31 9.39 9.19 34,699,281
Dec 12 2019 9.34 0.22 2.41% 9.11 9.36 9.09 48,374,038
Dec 11 2019 9.1201 0.06 0.66% 9.06 9.14 9.00 33,202,899
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 30,951,795
Dec 05 2019 8.93 0.00 0.0% 8.97 9.00 8.88 25,179,700
Dec 04 2019 8.93 0.04 0.45% 8.96 9.03 8.89 29,334,500
Dec 03 2019 8.89 -0.12 -1.33% 8.95 8.99 8.80 40,938,677
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 28 2019 9.0901 0.00 +0.00% 9.03 9.15 8.99 0
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 30,261,249
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 34,300,260
Nov 21 2019 8.72 -0.02 -0.23% 8.77 8.79 8.67 33,133,835
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:20200219 20:46:38