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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.3863
CLOSE 7.4002

Low

LOW 5.1

High

HIGH 8.98
DATEOPENHIGHLOWCLOSE
01/02/19925.155.385.15.35
01/03/19925.425.615.45.58
01/06/19925.675.815.635.67
01/07/19925.655.675.565.61
01/08/19925.515.615.445.58
01/09/19925.635.675.565.61
01/10/19925.515.565.45.51
01/13/19925.585.75.565.67
01/14/19925.675.885.635.79
01/15/19925.815.95.775.88
01/16/19925.96.185.866.07
01/17/19926.076.1166.07
01/20/19926.046.075.956.02
01/21/19926.026.045.865.88
01/22/19925.865.95.745.84
01/23/19925.845.885.775.81
01/24/19925.775.955.745.93
01/27/19925.976.115.956.02
01/28/19926.076.136.026.04
01/29/19925.9565.675.74
01/30/19925.725.745.585.61
01/31/19925.655.655.615.61
02/03/19925.566.025.546.02
02/04/199266.25.976.13
02/05/19926.166.276.136.16
02/06/19926.116.276.046.25
02/07/19926.256.295.976.11
02/10/19926.096.256.046.25
02/11/19926.256.396.256.34
02/12/19926.326.416.276.36
02/13/19926.436.526.366.48
02/14/19926.467.056.466.82
02/18/19926.86.856.756.78
02/19/19926.787.16.787.01
02/20/19927.017.267.017.1
02/21/19927.057.146.786.89
02/24/19926.86.856.696.78
02/25/19926.756.756.56.55
02/26/19926.526.756.526.71
02/27/19926.696.696.556.57
02/28/19926.716.826.666.75
03/02/19926.756.946.736.82
03/03/19926.856.966.856.87
03/04/19926.856.896.756.8
03/05/19926.756.786.646.69
03/06/19926.696.696.486.59
03/09/19926.626.756.576.71
03/10/19926.756.826.736.73
03/11/19926.666.736.646.71
03/12/19926.696.786.666.75
03/13/19926.856.856.646.73
03/16/19926.696.966.696.96
03/17/19926.987.086.947.03
03/18/19927.037.197.017.17
03/19/19927.247.477.217.37
03/20/19927.377.477.357.4
03/23/19927.47.447.337.35
03/24/19927.357.377.147.17
03/25/19927.177.287.147.17
03/26/19927.247.357.217.28
03/27/19927.267.286.947.03
03/30/19927.087.196.987.12
03/31/19927.127.197.037.05
04/01/19926.967.216.947.19
04/02/19927.217.377.177.26
04/03/19927.287.337.197.31
04/06/19927.287.47.247.35
04/07/19927.357.477.217.21
04/08/19927.197.267.087.14
04/09/19927.17.267.017.12
04/10/19927.267.47.217.35
04/13/19927.357.497.337.42
04/14/19927.427.637.47.54
04/15/19927.567.67.477.51
04/16/19927.517.727.447.7
04/20/19927.637.97.587.9
04/21/19927.887.97.777.9
04/22/19927.97.937.727.86
04/23/19927.888.117.888.11
04/24/19928.068.097.957.95
04/27/19927.838.027.797.97
04/28/19927.978.117.978.06
04/29/19928.278.438.258.41
04/30/19928.438.528.328.34
05/01/19928.368.368.118.13
05/04/19928.188.298.168.25
05/05/19928.258.298.28.25
05/06/19928.368.488.328.36
05/07/19928.398.418.278.32
05/08/19928.348.348.188.27
05/11/19928.278.278.138.16
05/12/19928.138.188.068.16
05/13/19928.168.278.118.18
05/14/19928.28.27.937.95
05/15/19927.887.937.817.86
05/18/19927.868.067.838.04
05/19/19928.028.187.998.18
05/20/19928.188.188.068.13
05/21/19928.068.117.998.06
05/22/19928.098.168.028.11
05/26/19928.068.067.887.95
05/27/19928.048.168.028.09
05/28/19928.118.138.068.13
05/29/19928.138.278.068.16
06/01/19928.138.528.118.52
06/02/19928.528.578.418.48
06/03/19928.458.668.458.59
06/04/19928.628.988.628.84
06/05/19928.828.948.88.82
06/08/19928.788.88.738.75
06/09/19928.758.788.628.64
06/10/19928.648.758.628.68
06/11/19928.668.688.438.55
06/12/19928.558.668.528.64
06/15/19928.578.718.558.59
06/16/19928.598.788.578.75
06/17/19928.758.878.328.36
06/18/19928.398.418.228.36
06/19/19928.368.488.368.45
06/22/19928.398.438.228.41
06/23/19928.458.528.418.43
06/24/19928.438.558.398.5
06/25/19928.558.598.328.36
06/26/19928.368.398.048.22
06/29/19928.28.438.188.41
06/30/19928.418.488.348.43
07/01/19928.418.418.298.34
07/02/19928.418.417.97.93
07/06/19927.957.977.497.74
07/07/19927.798.047.777.83
07/08/19927.837.97.657.9
07/09/19927.98.187.98.16
07/10/19928.188.298.188.25
07/13/19928.278.438.278.41
07/14/19928.368.458.328.41
07/15/19928.418.58.368.43
07/16/19928.398.438.328.39
07/17/19928.328.328.28.2
07/20/19928.138.328.068.32
07/21/19928.228.227.998.09
07/22/19927.97.957.837.86
07/23/19927.98.117.888.09
07/24/19928.048.168.028.09
07/27/19928.068.188.048.09
07/28/19928.278.458.188.41
07/29/19928.418.488.138.13
07/30/19928.168.418.168.36
07/31/19928.348.438.348.41
08/03/19928.368.418.328.41
08/04/19928.348.368.098.11
08/05/19927.957.997.837.95
08/06/19927.97.937.547.54
08/07/19927.587.677.447.47
08/10/19927.447.587.447.54
08/11/19927.587.637.547.56
08/12/19927.547.587.477.49
08/13/19927.567.637.517.54
08/14/19927.517.657.497.63
08/17/19927.637.727.637.67
08/18/19927.77.777.657.67
08/19/19927.77.77.637.63
08/20/19927.637.657.497.58
08/21/19927.657.677.427.44
08/24/19927.287.357.17.12
08/25/19927.177.427.147.37
08/26/19927.427.497.47.44
08/27/19927.477.517.47.42
08/28/19927.47.427.317.31
08/31/19927.317.547.317.49
09/01/19927.517.587.47.4
09/02/19927.427.477.317.47
09/03/19927.517.67.447.56
09/04/19927.497.567.447.54
09/08/19927.547.67.337.33
09/09/19927.337.517.317.51
09/10/19927.517.67.477.6
09/11/19927.497.67.47.4
09/14/19927.727.887.657.88
09/15/19927.837.867.657.7
09/16/19927.587.677.497.6
09/17/19927.657.727.67.63
09/18/19927.67.777.67.74
09/21/19927.747.837.747.83
09/22/19927.797.817.377.4
09/23/19927.357.447.267.44
09/24/19927.47.447.287.42
09/25/19927.317.317.057.12
09/28/19927.17.126.967.05
09/29/19927.057.247.017.14
09/30/19927.177.377.147.26
10/01/19927.317.356.987.03
10/02/19927.057.086.856.92
10/05/19926.857.016.626.96
10/06/19926.967.036.826.89
10/07/19926.947.016.666.66
10/08/19926.736.926.696.92
10/09/19926.436.466.326.41
10/12/19926.486.666.436.64
10/13/19926.716.876.666.82
10/14/19926.876.926.826.87
10/15/19926.826.856.756.78
10/16/19926.86.896.666.82
10/19/19926.856.946.786.78
10/20/19926.987.086.947.01
10/21/19927.037.147.017.12
10/22/19927.17.267.17.21
10/23/19927.247.337.217.31
10/26/19927.217.47.197.4
10/27/19927.377.47.317.33
10/28/19927.127.126.967.01
10/29/19926.926.986.86.85
10/30/19926.86.856.696.71
11/02/19926.787.086.757.05
11/03/19927.17.196.967.12
11/04/19927.087.267.087.19
11/05/19927.177.197.087.17
11/06/19927.177.177.087.1
11/09/19927.127.197.087.17
11/10/19927.197.197.17.1
11/11/19927.127.127.017.05
11/12/19927.087.197.037.17
11/13/19927.217.287.177.17
11/16/19927.197.337.197.28
11/17/19927.337.357.287.28
11/18/19927.287.317.127.14
11/19/19927.147.287.127.24
11/20/19927.287.427.247.4
11/23/19927.47.547.377.44
11/24/19927.447.567.267.26
11/25/19927.267.587.247.54
11/27/19927.67.77.587.67
11/30/19927.677.817.637.72
12/01/19927.747.887.727.83
12/02/19927.727.797.657.77
12/03/19927.777.797.77.72
12/04/19927.777.97.727.88
12/07/19927.817.837.747.81
12/08/19927.837.937.837.93
12/09/19927.97.957.817.88
12/10/19927.887.887.797.83
12/11/19927.837.867.797.83
12/14/19927.817.887.777.77
12/15/19927.747.747.67.6
12/16/19927.637.677.447.47
12/17/19927.317.377.197.31
12/18/19927.357.447.317.42
12/21/19927.477.567.377.54
12/22/19927.517.677.497.67
12/23/19927.637.727.67.65
12/24/19927.677.817.657.79
12/28/19927.817.817.77.77
12/29/19927.817.977.777.79
12/30/19927.777.997.727.99
12/31/19927.978.027.867.88