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
14.04 $
0.0000 (%0.00)
Previous Close: 13.96
Day Low₺13.72
Day High₺14.13
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

F: Ford Motor Company Historical Data

1988 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9016
CLOSE 8.9097

Low

LOW 7

High

HIGH 10.11
DATEOPENHIGHLOWCLOSE
01/04/198877.2777.24
01/05/19887.287.417.287.33
01/06/19887.337.487.297.42
01/07/19887.427.577.367.56
01/08/19887.567.587.017.09
01/11/19887.097.357.037.35
01/12/19887.357.357.097.29
01/13/19887.357.357.127.24
01/14/19887.247.377.217.24
01/15/19887.447.657.447.63
01/18/19887.637.997.67.95
01/19/19887.957.977.777.88
01/20/19887.797.797.287.44
01/21/19887.447.677.287.67
01/22/19887.677.77.497.7
01/25/19887.77.867.587.77
01/26/19887.777.937.637.86
01/27/19887.867.997.587.79
01/28/19887.797.887.677.83
01/29/19887.837.937.727.81
02/01/19887.867.977.867.9
02/02/19887.97.957.777.88
02/03/19887.887.977.77.72
02/04/19887.727.867.677.77
02/05/19887.777.817.497.51
02/08/19887.447.447.317.4
02/09/19887.447.637.447.63
02/10/19887.637.97.67.83
02/11/19887.837.997.77.88
02/12/19887.888.047.837.97
02/16/19887.978.097.868.09
02/17/19888.098.228.068.18
02/18/19888.188.327.727.77
02/19/19887.778.277.778.22
02/22/19888.228.278.098.13
02/23/19888.138.228.028.18
02/24/19888.188.368.138.29
02/25/19888.298.458.118.13
02/26/19888.138.258.118.13
02/29/19888.138.298.028.29
03/01/19888.298.368.188.36
03/02/19888.368.458.348.43
03/03/19888.438.488.398.45
03/04/19888.458.598.368.45
03/07/19888.458.458.398.45
03/08/19888.458.488.368.41
03/09/19888.418.438.278.29
03/10/19888.298.327.97.97
03/11/19887.998.187.998.16
03/14/19888.168.258.138.13
03/15/19888.138.257.998.09
03/16/19888.098.117.998.11
03/17/19888.118.228.118.2
03/18/19888.28.328.048.22
03/21/19888.188.188.098.11
03/22/19888.118.118.028.04
03/23/19888.048.117.958.04
03/24/19888.048.067.97.93
03/25/19887.937.997.727.72
03/28/19887.727.777.67.77
03/29/19887.797.887.797.81
03/30/19887.818.117.748.02
03/31/19887.997.997.817.88
04/04/19887.888.027.727.99
04/05/19887.998.187.978.16
04/06/19888.28.58.28.5
04/07/19888.58.578.348.36
04/08/19888.418.648.418.57
04/11/19888.598.738.598.68
04/12/19888.688.738.648.68
04/13/19888.688.688.458.66
04/14/19888.528.528.098.22
04/15/19888.228.438.168.32
04/18/19888.328.458.278.41
04/19/19888.418.578.328.32
04/20/19888.328.398.28.22
04/21/19888.228.488.138.32
04/22/19888.328.458.298.43
04/25/19888.458.718.458.66
04/26/19888.668.668.558.59
04/27/19888.628.788.628.73
04/28/19888.738.88.688.75
04/29/19888.758.788.648.68
05/02/19888.688.788.598.75
05/03/19888.788.968.788.94
05/04/19888.948.988.88.8
05/05/19888.88.848.738.8
05/06/19888.88.898.648.64
05/09/19888.648.668.528.62
05/10/19888.628.758.628.71
05/11/19888.648.648.528.59
05/12/19888.598.718.598.68
05/13/19888.718.878.718.82
05/16/19888.828.968.828.96
05/17/19888.969.058.848.91
05/18/19888.878.878.598.68
05/19/19888.688.738.398.68
05/20/19888.688.688.558.64
05/23/19888.648.648.58.5
05/24/19888.488.488.368.43
05/25/19888.458.598.458.52
05/26/19888.528.578.488.5
05/27/19888.58.558.398.43
05/31/19888.458.878.458.84
06/01/19888.879.078.878.96
06/02/19888.969.058.949.01
06/03/19889.019.078.949.05
06/06/19889.059.289.059.28
06/07/19889.289.379.199.26
06/08/19889.269.519.249.44
06/09/19889.449.589.379.49
06/10/19889.499.639.499.51
06/13/19889.519.589.449.44
06/14/19889.569.749.569.65
06/15/19889.659.769.639.74
06/16/19889.699.699.479.58
06/17/19889.589.749.479.67
06/20/19889.639.639.499.53
06/21/19889.539.749.519.74
06/22/19889.8110.029.819.9
06/23/19889.889.889.749.76
06/24/19889.769.799.539.6
06/27/19889.69.679.479.51
06/28/19889.519.819.429.81
06/29/19889.819.889.569.67
06/30/19889.699.839.699.79
07/01/19889.799.819.539.69
07/05/19889.699.929.589.92
07/06/19889.929.999.729.81
07/07/19889.819.869.659.83
07/08/19889.839.99.679.72
07/11/19889.729.729.519.58
07/12/19889.589.639.379.47
07/13/19889.479.539.359.49
07/14/19889.499.639.49.44
07/15/19889.479.589.479.56
07/18/19889.569.569.429.47
07/19/19889.479.589.49.53
07/20/19889.539.699.499.67
07/21/19889.679.699.569.56
07/22/19889.539.539.379.4
07/25/19889.49.429.269.33
07/26/19889.339.449.339.44
07/27/19889.269.49.229.24
07/28/19889.39.589.249.58
07/29/19889.589.749.569.74
08/01/19889.749.99.729.83
08/02/19889.839.929.679.76
08/03/19889.769.959.659.9
08/04/19889.99.979.839.95
08/05/19889.99.99.769.88
08/08/19889.889.99.749.74
08/09/19889.749.819.379.53
08/10/19889.499.499.149.24
08/11/19889.249.289.019.24
08/12/19889.249.269.129.26
08/15/19889.269.269.19.1
08/16/19889.19.269.059.12
08/17/19889.129.198.949.01
08/18/19889.019.179.019.1
08/19/19889.19.148.898.94
08/22/19888.949.018.628.62
08/23/19888.628.758.598.71
08/24/19888.739.018.739.01
08/25/19888.968.968.88.91
08/26/19888.918.948.848.87
08/29/19888.919.058.919.05
08/30/19889.059.18.969.03
08/31/19889.039.149.019.05
09/01/19889.039.038.828.98
09/02/19889.039.219.039.21
09/06/19889.219.39.219.3
09/07/19889.39.379.269.26
09/08/19889.269.289.219.21
09/09/19889.219.339.059.24
09/12/19889.249.429.219.42
09/13/19889.429.499.379.47
09/14/19889.479.539.479.51
09/15/19889.519.519.379.42
09/16/19889.49.49.199.21
09/19/19889.219.289.19.1
09/20/19889.19.199.079.14
09/21/19889.149.249.129.19
09/22/19889.199.249.059.1
09/23/19889.19.359.019.33
09/26/19889.339.359.269.33
09/27/19889.339.49.289.3
09/28/19889.39.379.289.33
09/29/19889.359.499.359.47
09/30/19889.479.539.49.4
10/03/19889.49.539.379.53
10/04/19889.539.539.449.44
10/05/19889.449.539.429.53
10/06/19889.539.69.519.53
10/07/19889.569.799.569.76
10/10/19889.769.869.729.83
10/11/19889.839.839.699.81
10/12/19889.819.819.479.53
10/13/19889.539.679.39.35
10/14/19889.429.589.429.49
10/17/19889.499.659.499.53
10/18/19889.539.659.519.63
10/19/19889.639.729.379.47
10/20/19889.479.929.429.86
10/21/19889.869.869.749.83
10/24/19889.839.979.819.86
10/25/19889.910.119.910.04
10/26/19889.979.979.729.76
10/27/19889.769.819.69.79
10/28/19889.7910.029.539.63
10/31/19889.639.659.479.47
11/01/19889.479.589.429.47
11/02/19889.479.499.269.44
11/03/19889.449.499.289.28
11/04/19889.289.39.129.12
11/07/19889.129.379.039.37
11/08/19889.379.479.339.4
11/09/19889.49.449.289.4
11/10/19889.49.499.379.37
11/11/19889.359.359.179.17
11/14/19889.179.269.19.14
11/15/19889.179.269.179.24
11/16/19889.249.269.019.1
11/17/19889.19.179.019.07
11/18/19889.079.149.039.1
11/21/19889.19.148.989.12
11/22/19889.129.339.19.26
11/23/19889.269.499.249.4
11/25/19889.289.289.199.19
11/28/19889.199.249.059.17
11/29/19889.199.429.199.42
11/30/19889.449.659.449.56
12/01/19889.569.679.539.58
12/02/19889.589.639.479.51
12/05/19889.569.769.569.67
12/06/19889.679.749.589.72
12/07/19889.729.749.659.67
12/08/19889.659.659.569.56
12/09/19889.569.659.539.63
12/12/19889.639.749.69.63
12/13/19889.639.659.499.6
12/14/19889.69.659.479.51
12/15/19889.519.569.379.37
12/16/19889.379.449.339.33
12/19/19889.339.539.39.49
12/20/19889.499.659.499.51
12/21/19889.519.539.379.42
12/22/19889.429.449.339.37
12/23/19889.379.429.39.37
12/27/19889.379.449.339.35
12/28/19889.359.359.39.3
12/29/19889.359.499.359.47
12/30/19889.479.519.289.28