Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ford Motor Company logo
F
Ford Motor Company
20:00:00
13.995 $
0.0000 (%0.00)
Previous Close: 13.61
Day Low₺13.627
Day High₺14.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

F: Ford Motor Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.5065
CLOSE 13.497

Low

LOW 11.11

High

HIGH 17.78
DATEOPENHIGHLOWCLOSE
01/02/202613.1813.3913.0613.34
01/05/202613.2513.4813.213.47
01/06/202613.5113.8613.3213.8
01/07/202613.813.8213.5913.74
01/08/202613.8914.513.8914.4
01/09/202614.3514.4114.0914.2
01/12/202614.1514.1913.9614.03
01/13/202614.0614.1313.9613.98
01/14/20261414.1213.7913.84
01/15/202613.9214.1313.7913.81
01/16/202613.7613.813.5913.6
01/20/202613.4713.6113.2313.28
01/21/202613.4113.7713.4113.77
01/22/202613.7813.8413.713.71
01/23/202613.713.713.5513.56
01/26/202613.5613.6613.3413.44
01/27/202613.6413.9513.5113.93
01/28/202613.8813.8913.7613.82
01/29/202613.8914.0913.814
01/30/202613.9113.9813.7913.88
02/02/202613.8613.913.7513.81
02/03/202613.8214.0413.6113.73
02/04/202613.721413.6913.82
02/05/202613.7513.8213.5313.72
02/06/202613.7813.8813.6713.8
02/09/202613.7513.7813.5313.59
02/10/202613.6413.7413.5713.57
02/11/202613.6213.8813.5213.85
02/12/202613.914.3613.8514
02/13/202613.8814.3413.8514.12
02/17/202614.0914.1713.9314.13
02/18/202614.1114.1413.8113.85
02/19/202613.7713.9513.6913.78
02/20/202613.7814.0413.7214.01
02/23/202613.9814.0413.5713.64
02/24/202613.7714.3313.7314.2
02/25/202614.2514.4914.1514.43
02/26/202614.4514.814.314.41
02/27/202614.3214.5714.0314.09
03/02/202613.9313.9313.2213.39
03/03/202613.0713.1812.6812.7
03/04/202612.9513.1512.8112.81
03/05/202612.712.7512.2412.34
03/06/202612.1712.3212.0312.15
03/09/202611.9412.211.812.19
03/10/202612.1912.5112.1912.24
03/11/202612.2712.4912.0312.11
03/12/202611.9312.1911.8512.04
03/13/202612.1112.1311.6511.67
03/16/202611.8211.8811.6411.71
03/17/202611.8612.0311.8411.94
03/18/202611.8712.0111.711.79
03/19/202611.6811.7511.4811.64
03/20/202611.6411.6811.3711.52
03/23/202611.9312.0111.7211.76
03/24/202611.6811.8811.6711.84
03/25/202611.9512.0111.6611.67
03/26/202611.5611.7211.4911.6
03/27/202611.5411.5511.2911.37
03/30/202611.4111.4511.1111.21
03/31/202611.3611.5911.2711.54
04/01/202611.6211.6911.5811.68
04/02/202611.4711.6211.3611.6
04/06/202611.611.6311.511.61
04/07/202611.5411.6111.3511.52
04/08/202611.9612.2411.9612.18
04/09/202612.0712.2711.9612.24
04/10/202612.3412.4212.0712.13
04/13/202612.0312.1711.9212.16
04/14/202612.5112.7512.4512.71
04/15/202612.712.7612.4912.71
04/16/202612.6712.7512.4212.44
04/17/202612.6413.0412.6212.87
04/20/202612.8112.9212.7512.87
04/21/202612.8713.0312.7812.78
04/22/202612.8412.8812.5812.63
04/23/202612.6112.712.3712.48
04/24/202612.4512.4612.2912.38
04/27/202612.3812.6512.3812.49
04/28/202612.5212.5212.2412.4
04/29/202612.3712.3812.1412.24
04/30/202611.5512.0911.4712.08
05/01/202612.0612.0711.7811.88
05/04/202611.8511.8811.4611.5
05/05/202611.5611.7911.5611.69
05/06/202611.9412.2511.9412.17
05/07/202612.2212.312.0612.18
05/08/202612.2912.3712.1812.32
05/11/202612.3412.3912.0112.05
05/12/202611.9212.0311.811.99
05/13/202611.9713.9411.9713.57
05/14/202613.7514.9413.6314.48
05/15/202613.9814.0513.2913.4
05/18/202613.9913.9913.0213.03
05/19/202612.8913.2312.7213.06
05/20/202613.0513.3112.9213.22
05/21/202613.1713.813.1413.67
05/22/202613.7914.9513.7714.93
05/26/202614.7815.5514.7815.32
05/27/202615.4316.0615.3915.88
05/28/202615.8616.7515.8616.65
05/29/202616.8817.7816.8217.44
06/01/202617.3817.4816.6316.63
06/02/202616.5716.7515.8316.15
06/03/202616.0116.215.6315.71
06/04/202615.8915.8915.2215.34
06/05/202615.2315.2614.6814.9
06/08/202614.9915.1914.9115
06/09/202615.1115.3914.4914.95
06/10/202614.8414.8414.2314.3
06/11/202614.314.7814.114.71
06/12/202614.751514.6114.84
06/15/202615.2215.4814.7414.77
06/16/202614.7914.8514.4114.41
06/17/202614.4314.4813.9313.96
06/18/202614.1214.1313.7214.06
06/22/202614.114.5613.9514.11
06/23/202613.8414.2213.7414
06/24/202614.0314.1513.7113.84
06/25/202613.9214.3613.8914.11
06/26/202613.9714.4813.9714.13
06/29/202614.0914.2513.9614.02
06/30/202614.0214.1913.7913.9
07/01/202613.8513.8813.5513.64
07/02/202613.821413.2213.36
07/06/202613.5113.913.4213.83
07/07/202613.7513.813.5513.56
07/08/202613.3813.5713.2413.5
07/09/202613.5913.7513.4413.61
07/10/202613.6314.113.6314
07/13/202613.9914.2213.8213.85
07/14/20261414.0313.7613.94
07/15/202614.0414.3813.9714.18
07/16/202614.214.271414.19
07/17/202614.0414.513.8514.23
07/20/202614.314.313.9413.99
07/21/202614.1514.4214.0314.27
07/22/202614.2714.714.2614.42
07/23/202614.2114.2814.0214.15
07/24/202614.1714.5514.1414.37
07/27/202614.8114.8714.3414.68
07/28/202614.7615.0214.6614.96
07/29/202615.5716.2915.1615.28
07/30/202615.3415.3714.6414.86
07/31/202614.9615.0314.4114.68
08/03/202614.9115.0614.4314.43
08/04/202614.4914.4913.9814.24
08/05/202614.3314.4914.1314.13
08/06/202614.1514.1613.7513.79
08/07/202613.8214.0913.7613.98
08/10/202613.9414.0713.7614
08/11/202613.8914.1813.8413.98
08/12/202614.0314.0813.7913.83
08/13/202613.8614.0113.8213.89
08/14/202613.9714.4413.9314.37