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

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.079
CLOSE 9.0763

Low

LOW 7.6

High

HIGH 10.41
DATEOPENHIGHLOWCLOSE
01/03/19899.289.339.179.26
01/04/19899.269.49.219.4
01/05/19899.49.569.49.47
01/06/19899.479.589.429.44
01/09/19899.449.499.339.4
01/10/19899.49.449.39.4
01/11/19899.499.699.499.67
01/12/19899.679.819.69.72
01/13/19899.729.819.659.72
01/16/19899.729.749.69.67
01/17/19899.679.679.569.58
01/18/19899.589.749.519.74
01/19/19899.749.749.679.72
01/20/19899.699.699.569.65
01/23/19899.659.729.69.6
01/24/19899.69.639.449.56
01/25/19899.569.569.449.53
01/26/19899.539.539.449.49
01/27/19899.499.769.479.65
01/30/19899.679.99.679.86
01/31/19899.8610.069.8310.04
02/01/198910.0410.189.9910.13
02/02/198910.1310.210.0910.13
02/03/198910.1310.1310.0210.04
02/06/198910.0410.119.9910.06
02/07/198910.1110.3210.1110.27
02/08/198910.2710.4110.1510.32
02/09/198910.2710.2710.0610.13
02/10/198910.0410.049.869.88
02/13/19899.889.929.799.9
02/14/19899.910.029.799.83
02/15/19899.839.999.799.95
02/16/19899.9510.029.869.86
02/17/19899.8810.029.889.92
02/21/19899.929.979.869.88
02/22/19899.889.99.639.69
02/23/19899.699.769.69.76
02/24/19899.749.749.479.51
02/27/19899.519.69.449.53
02/28/19899.539.69.449.49
03/01/19899.499.569.449.47
03/02/19899.479.569.479.53
03/03/19899.539.69.479.6
03/06/19899.69.69.479.51
03/07/19899.519.539.379.37
03/08/19899.379.429.39.33
03/09/19899.359.429.359.4
03/10/19899.379.379.269.33
03/13/19899.359.449.359.4
03/14/19899.49.429.249.26
03/15/19899.269.39.179.24
03/16/19899.249.49.219.4
03/17/19899.219.219.19.17
03/20/19899.179.178.989.03
03/21/19899.039.148.988.98
03/22/19898.989.038.878.89
03/23/19898.898.948.848.91
03/27/19898.919.018.878.98
03/28/19898.989.18.988.98
03/29/19898.989.018.898.91
03/30/19898.949.058.948.96
03/31/19898.969.128.948.98
04/03/19898.989.078.969.07
04/04/19899.079.078.848.94
04/05/19898.878.878.738.73
04/06/19898.738.738.598.62
04/07/19898.628.788.558.78
04/10/19898.788.828.688.71
04/11/19898.718.738.668.68
04/12/19898.688.718.628.62
04/13/19898.628.758.578.64
04/14/19898.688.878.688.82
04/17/19898.828.878.88.8
04/18/19898.879.018.878.94
04/19/19898.948.968.828.94
04/20/19898.948.988.828.87
04/21/19898.879.018.849.01
04/24/19898.988.988.878.89
04/25/19898.918.988.918.96
04/26/19898.948.948.88.94
04/27/19898.949.078.788.8
04/28/19898.88.88.718.78
05/01/19898.788.788.688.75
05/02/19898.758.828.688.71
05/03/19898.688.688.598.64
05/04/19898.648.648.558.62
05/05/19898.628.688.578.59
05/08/19898.598.598.58.55
05/09/19898.558.598.488.52
05/10/19898.528.578.488.52
05/11/19898.528.648.528.59
05/12/19898.648.848.648.78
05/15/19898.788.918.758.91
05/16/19898.918.988.878.94
05/17/19898.949.178.919.14
05/18/19899.149.179.019.14
05/19/19899.149.219.149.19
05/22/19899.199.199.019.07
05/23/19899.019.018.828.84
05/24/19898.848.848.648.71
05/25/19898.718.738.648.64
05/26/19898.648.848.648.84
05/30/19898.848.948.828.91
05/31/19898.919.038.828.96
06/01/19898.969.18.919.07
06/02/19899.129.249.129.12
06/05/19899.129.179.079.1
06/06/19899.19.199.059.19
06/07/19899.199.198.969.01
06/08/19898.988.988.898.91
06/09/19898.918.948.828.91
06/12/19898.919.038.898.98
06/13/19898.989.18.968.98
06/14/19899.019.079.019.07
06/15/19899.079.18.969.01
06/16/19899.019.038.948.98
06/19/19898.989.018.948.96
06/20/19898.969.038.919.03
06/21/19898.988.988.898.96
06/22/19898.969.018.948.94
06/23/19898.949.058.949.05
06/26/19899.039.038.968.96
06/27/19898.969.018.918.96
06/28/19898.969.058.919.05
06/29/19898.988.988.878.87
06/30/19898.878.918.88.91
07/03/19898.918.968.878.94
07/05/19898.898.898.828.87
07/06/19898.878.898.788.84
07/07/19898.848.878.788.78
07/10/19898.788.88.758.75
07/11/19898.788.878.788.82
07/12/19898.828.948.788.91
07/13/19898.918.948.828.91
07/14/19898.918.988.828.98
07/17/19898.989.058.949.01
07/18/19898.988.988.948.96
07/19/19899.059.199.059.19
07/20/19899.199.219.039.03
07/21/19899.039.199.019.14
07/24/19899.149.149.079.1
07/25/19899.19.199.19.14
07/26/19899.149.339.149.28
07/27/19899.269.269.149.21
07/28/19899.199.199.079.12
07/31/19899.129.199.059.17
08/01/19899.179.219.079.1
08/02/19899.19.199.19.19
08/03/19899.199.249.179.19
08/04/19899.199.249.149.17
08/07/19899.179.269.149.24
08/08/19899.249.359.249.26
08/09/19899.269.39.149.17
08/10/19899.179.289.149.21
08/11/19899.219.49.199.19
08/14/19899.199.249.149.21
08/15/19899.249.429.249.37
08/16/19899.429.569.429.53
08/17/19899.519.519.379.37
08/18/19899.379.499.379.44
08/21/19899.449.539.49.42
08/22/19899.429.449.359.42
08/23/19899.429.569.49.53
08/24/19899.539.659.499.63
08/25/19899.639.799.69.69
08/28/19899.699.769.639.74
08/29/19899.679.679.589.6
08/30/19899.659.769.659.74
08/31/19899.769.929.769.9
09/01/19899.910.049.99.97
09/05/19899.929.929.839.86
09/06/19899.799.799.659.74
09/07/19899.749.799.699.72
09/08/19899.729.99.679.86
09/11/19899.869.99.769.88
09/12/19899.889.99.819.83
09/13/19899.839.869.569.58
09/14/19899.589.589.449.58
09/15/19899.589.729.499.56
09/18/19899.569.589.449.56
09/19/19899.569.69.479.49
09/20/19899.479.479.359.35
09/21/19899.359.449.289.33
09/22/19899.339.539.339.47
09/25/19899.479.519.359.35
09/26/19899.379.499.379.4
09/27/19899.49.499.359.37
09/28/19899.379.49.39.37
09/29/19899.379.49.359.35
10/02/19899.359.429.39.42
10/03/19899.429.679.429.67
10/04/19899.679.819.679.79
10/05/19899.799.99.749.76
10/06/19899.769.869.729.79
10/09/19899.799.819.729.79
10/10/19899.769.769.589.72
10/11/19899.729.749.589.65
10/12/19899.659.729.519.56
10/13/19899.519.518.919.01
10/16/19899.019.498.829.33
10/17/19899.289.289.039.17
10/18/19899.179.199.19.14
10/19/19899.149.269.19.19
10/20/19899.199.218.989.19
10/23/19899.199.269.129.17
10/24/19899.179.178.969.03
10/25/19899.039.058.898.94
10/26/19898.88.88.598.73
10/27/19898.738.758.598.66
10/30/19898.668.758.558.59
10/31/19898.598.878.598.71
11/01/19898.718.788.628.66
11/02/19898.668.718.528.55
11/03/19898.558.598.348.39
11/06/19898.328.327.998.06
11/07/19898.068.227.998.22
11/08/19898.258.348.258.27
11/09/19898.278.328.168.2
11/10/19898.28.298.188.27
11/13/19898.278.298.118.22
11/14/19898.228.228.098.13
11/15/19898.138.228.118.18
11/16/19898.188.28.098.2
11/17/19898.28.278.168.25
11/20/19898.228.228.068.09
11/21/19898.098.167.978.04
11/22/19898.048.067.998.06
11/24/19898.068.188.068.13
11/27/19898.138.348.138.34
11/28/19898.348.418.328.39
11/29/19898.398.418.28.25
11/30/19898.258.278.188.2
12/01/19898.258.398.258.36
12/04/19898.368.418.258.39
12/05/19898.398.458.278.32
12/06/19898.328.348.228.32
12/07/19898.328.328.188.29
12/08/19898.298.348.188.25
12/11/19898.258.258.118.13
12/12/19898.168.258.168.2
12/13/19898.28.278.188.22
12/14/19898.28.28.068.09
12/15/19898.098.117.938.02
12/18/19898.028.067.837.86
12/19/19897.867.867.637.65
12/20/19897.657.777.67.7
12/21/19897.727.887.727.88
12/22/19897.887.957.867.88
12/26/19897.887.957.867.9
12/27/19897.97.957.887.95
12/28/19897.958.047.98.02
12/29/19898.028.067.978.02