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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.2749
CLOSE 7.2669

Low

LOW 4.59

High

HIGH 9.03
DATEOPENHIGHLOWCLOSE
01/02/19908.028.327.998.32
01/03/19908.328.438.328.36
01/04/19908.368.418.298.36
01/05/19908.368.418.258.25
01/08/19908.258.278.188.25
01/09/19908.258.298.118.11
01/10/19908.118.188.068.18
01/11/19908.228.348.228.27
01/12/19908.28.28.048.04
01/15/19908.048.067.937.95
01/16/19907.958.297.888.27
01/17/19908.278.298.098.13
01/18/19908.138.188.048.13
01/19/19908.188.278.188.2
01/22/19908.28.227.997.99
01/23/19907.998.137.998.09
01/24/19907.817.817.727.77
01/25/19907.777.887.677.67
01/26/19907.677.817.637.79
01/29/19907.797.937.637.83
01/30/19907.837.887.677.81
01/31/19907.867.977.867.93
02/01/19907.937.937.797.86
02/02/19907.867.957.777.93
02/05/19907.937.997.837.99
02/06/19907.977.977.887.88
02/07/19907.888.277.818.25
02/08/19908.258.278.028.09
02/09/19908.098.097.978.09
02/12/19908.098.28.028.09
02/13/19908.098.188.028.11
02/14/19908.118.228.118.2
02/15/19908.28.368.188.32
02/16/19908.298.298.168.16
02/20/19908.138.138.048.09
02/21/19908.098.347.958.32
02/22/19908.328.398.28.2
02/23/19908.28.298.168.22
02/26/19908.228.458.168.43
02/27/19908.458.648.458.48
02/28/19908.488.598.418.45
03/01/19908.458.558.398.43
03/02/19908.438.688.438.66
03/05/19908.648.648.558.62
03/06/19908.628.758.628.75
03/07/19908.758.88.628.66
03/08/19908.668.758.628.75
03/09/19908.758.758.668.71
03/12/19908.718.848.648.82
03/13/19908.828.968.788.84
03/14/19908.848.848.738.75
03/15/19908.758.88.648.8
03/16/19908.848.968.848.94
03/19/19908.918.918.788.87
03/20/19908.878.918.88.91
03/21/19908.918.988.828.82
03/22/19908.828.918.738.91
03/23/19908.918.988.878.87
03/26/19908.919.038.918.91
03/27/19908.918.968.828.96
03/28/19908.968.988.918.96
03/29/19908.948.948.788.82
03/30/19908.88.88.668.68
04/02/19908.688.738.578.71
04/03/19908.718.828.648.8
04/04/19908.88.878.738.73
04/05/19908.738.788.628.64
04/06/19908.648.688.558.62
04/09/19908.628.668.578.62
04/10/19908.628.648.598.62
04/11/19908.628.628.528.55
04/12/19908.558.558.58.55
04/16/19908.558.648.558.59
04/17/19908.598.688.558.66
04/18/19908.668.848.628.82
04/19/19908.828.948.788.87
04/20/19908.878.878.738.82
04/23/19908.788.788.688.73
04/24/19908.738.788.558.59
04/25/19908.598.628.488.55
04/26/19908.458.458.258.36
04/27/19908.368.418.168.16
04/30/19908.138.138.048.11
05/01/19908.118.278.118.16
05/02/19908.188.368.188.36
05/03/19908.368.458.368.39
05/04/19908.398.488.368.43
05/07/19908.438.488.398.41
05/08/19908.418.528.368.52
05/09/19908.528.528.398.43
05/10/19908.438.458.348.36
05/11/19908.368.628.368.52
05/14/19908.528.788.58.73
05/15/19908.738.918.718.78
05/16/19908.788.848.718.78
05/17/19908.788.968.758.78
05/18/19908.788.788.598.66
05/21/19908.668.788.598.75
05/22/19908.758.878.668.75
05/23/19908.738.738.598.66
05/24/19908.668.688.558.55
05/25/19908.558.628.528.57
05/29/19908.578.668.58.66
05/30/19908.668.688.528.55
05/31/19908.558.558.438.48
06/01/19908.488.688.418.62
06/04/19908.628.848.58.82
06/05/19908.828.848.668.71
06/06/19908.668.668.58.55
06/07/19908.558.578.418.5
06/08/19908.58.598.418.43
06/11/19908.438.528.418.45
06/12/19908.458.648.418.57
06/13/19908.578.628.458.52
06/14/19908.528.528.418.52
06/15/19908.488.488.398.41
06/18/19908.398.398.258.25
06/19/19908.258.348.28.27
06/20/19908.278.368.188.25
06/21/19908.258.348.168.18
06/22/19908.188.278.138.16
06/25/19908.168.188.048.04
06/26/19908.048.137.977.97
06/27/19907.978.067.958.04
06/28/19908.048.118.048.06
06/29/19908.068.118.028.04
07/02/19908.048.187.998.16
07/03/19908.28.328.28.27
07/05/19908.278.298.028.09
07/06/19908.098.138.068.09
07/09/19908.098.188.048.13
07/10/19908.138.187.957.95
07/11/19907.958.027.887.9
07/12/19907.98.097.868.09
07/13/19908.098.258.068.13
07/16/19908.138.28.028.02
07/17/19908.028.067.888.04
07/18/19908.048.047.937.99
07/19/19907.998.137.938.11
07/20/19908.118.187.937.95
07/23/19907.957.957.727.88
07/24/19907.887.97.77.79
07/25/19907.797.797.677.77
07/26/19907.777.777.567.7
07/27/19907.637.637.497.63
07/30/19907.637.677.587.65
07/31/19907.657.77.567.63
08/01/19907.637.657.547.56
08/02/19907.517.517.317.33
08/03/19907.337.356.947.33
08/06/19907.217.216.947.08
08/07/19907.087.216.946.98
08/08/19906.987.16.987.01
08/09/19907.017.086.967.03
08/10/19907.037.086.896.94
08/13/19906.946.946.86.89
08/14/19906.897.036.876.98
08/15/19906.987.086.897.01
08/16/19906.946.946.86.8
08/17/19906.786.786.576.66
08/20/19906.666.716.556.62
08/21/19906.596.596.396.43
08/22/19906.436.56.256.29
08/23/19906.296.396.096.09
08/24/19906.116.396.116.32
08/27/19906.486.716.486.52
08/28/19906.526.716.486.59
08/29/19906.596.626.526.59
08/30/19906.596.626.366.39
08/31/19906.396.436.326.41
09/04/19906.396.396.296.39
09/05/19906.396.486.366.36
09/06/19906.366.366.256.29
09/07/19906.296.56.256.46
09/10/19906.466.576.396.41
09/11/19906.416.486.366.46
09/12/19906.466.576.416.52
09/13/19906.526.526.366.39
09/14/19906.396.396.296.36
09/17/19906.366.416.326.39
09/18/19906.396.486.346.48
09/19/19906.486.526.396.39
09/20/19906.396.416.186.2
09/21/19906.26.236.076.23
09/24/19906.236.255.976.04
09/25/19906.046.116.026.09
09/26/19906.046.045.935.95
09/27/19905.956.045.795.84
09/28/19905.725.725.585.67
10/01/19905.675.745.615.74
10/02/19905.796.025.795.93
10/03/19905.935.975.865.93
10/04/19905.885.885.795.88
10/05/19905.886.075.726
10/08/199066.075.976.02
10/09/1990665.635.7
10/10/19905.75.75.515.51
10/11/19905.515.545.45.49
10/12/19905.495.845.445.65
10/15/19905.655.865.615.84
10/16/19905.845.955.635.67
10/17/19905.675.795.635.63
10/18/19905.635.745.585.63
10/19/19905.635.775.565.77
10/22/19905.775.955.725.88
10/23/19905.885.935.815.84
10/24/19905.845.935.795.88
10/25/19905.885.95.795.84
10/26/19905.675.675.475.47
10/29/19905.475.565.425.44
10/30/19905.425.425.035.08
10/31/19905.085.195.055.1
11/01/19905.15.125.015.03
11/02/19905.015.014.924.94
11/05/19904.945.084.945.01
11/06/19905.015.084.965.05
11/07/19905.055.14.894.92
11/08/19904.924.944.824.87
11/09/19904.895.14.895.03
11/12/19905.15.265.15.24
11/13/19905.245.245.175.22
11/14/19905.225.425.225.42
11/15/19905.425.425.195.19
11/16/19905.155.155.015.12
11/19/19905.125.195.055.08
11/20/19905.085.14.924.96
11/21/19904.944.944.784.94
11/23/19904.944.944.924.94
11/26/19904.945.14.875.08
11/27/19905.085.154.964.96
11/28/19904.965.034.964.96
11/29/19904.965.054.944.96
11/30/19904.965.054.875.03
12/03/19905.035.14.945.03
12/04/19905.035.124.965.1
12/05/19905.15.15.015.05
12/06/19905.055.225.055.08
12/07/19905.085.125.035.08
12/10/19905.085.125.015.12
12/11/19905.125.225.015.08
12/12/19905.085.124.784.8
12/13/19904.84.874.694.73
12/14/19904.734.764.624.64
12/17/19904.644.734.594.71
12/18/19904.714.784.694.73
12/19/19904.734.854.714.71
12/20/19904.714.764.594.69
12/21/19904.694.854.694.85
12/24/19904.854.874.824.85
12/26/19904.854.964.824.89
12/27/19904.894.964.894.92
12/28/19904.924.994.854.92
12/31/19904.924.924.824.89