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

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8821
CLOSE 9.8861

Low

LOW 7.9

High

HIGH 12.15
DATEOPENHIGHLOWCLOSE
01/04/19937.958.117.98.09
01/05/19938.098.258.068.2
01/06/19938.188.258.138.22
01/07/19938.188.458.188.22
01/08/19938.28.418.168.27
01/11/19938.328.398.278.29
01/12/19938.328.328.228.27
01/13/19938.278.298.118.16
01/14/19938.188.228.138.22
01/15/19938.228.598.28.45
01/18/19938.458.578.438.57
01/19/19938.688.788.628.71
01/20/19938.668.718.578.57
01/21/19938.528.688.58.68
01/22/19938.718.878.718.82
01/25/19938.828.878.758.82
01/26/19938.848.948.758.8
01/27/19938.88.88.688.73
01/28/19938.688.718.558.57
01/29/19938.598.598.398.48
02/01/19938.528.688.58.68
02/02/19938.688.738.598.66
02/03/19938.648.88.628.78
02/04/19938.969.248.919.21
02/05/19939.179.249.079.12
02/08/19939.149.219.079.19
02/09/19939.199.198.918.98
02/10/19938.969.148.879.14
02/11/19939.199.359.129.3
02/12/19939.339.339.059.05
02/16/19938.968.988.718.73
02/17/19938.688.718.558.59
02/18/19938.688.688.458.52
02/19/19938.578.598.458.57
02/22/19938.558.668.558.59
02/23/19938.598.648.228.25
02/24/19938.278.458.258.43
02/25/19938.458.528.418.48
02/26/19938.488.58.418.43
03/01/19938.458.528.438.52
03/02/19938.598.88.558.8
03/03/19938.88.848.718.8
03/04/19938.879.018.758.8
03/05/19938.919.078.829.05
03/08/19939.179.249.19.17
03/09/19939.179.249.129.14
03/10/19939.179.199.19.19
03/11/19939.179.219.019.01
03/12/19938.828.968.718.87
03/15/19938.949.018.918.98
03/16/19938.989.078.878.91
03/17/19939.019.078.918.96
03/18/19939.149.499.129.49
03/19/19939.519.639.429.51
03/22/19939.499.679.499.65
03/23/19939.679.839.679.74
03/24/19939.769.839.519.58
03/25/19939.569.639.499.63
03/26/19939.679.749.569.63
03/29/19939.729.839.679.74
03/30/19939.799.799.639.69
03/31/19939.769.799.569.56
04/01/19939.589.589.539.56
04/02/19939.479.499.379.42
04/05/19939.479.569.49.56
04/06/19939.679.929.659.92
04/07/19939.8810.069.8610.04
04/08/199310.0910.1110.0210.04
04/12/199310.0410.189.9710.18
04/13/199310.2510.2710.0210.02
04/14/199310.0610.1310.0210.06
04/15/199310.0910.119.9510.04
04/16/199310.0610.1810.0410.13
04/19/199310.1110.139.889.97
04/20/19939.8810.119.659.79
04/21/19939.839.839.659.67
04/22/19939.729.839.569.56
04/23/19939.499.769.449.72
04/26/19939.659.679.49.4
04/27/19939.379.679.379.67
04/28/19939.9210.099.8610.02
04/29/19939.9910.139.9210.06
04/30/199310.1310.1510.0210.06
05/03/199310.0610.3210.0610.25
05/04/199310.2710.3810.1510.32
05/05/199310.2710.3810.210.27
05/06/199310.2910.3210.210.25
05/07/199310.210.2510.0910.18
05/10/199310.1810.2910.1510.18
05/11/199310.1810.1810.0210.11
05/12/199310.1110.2210.0910.22
05/13/199310.1810.2510.0210.02
05/14/199310.0410.069.889.9
05/17/19939.9210.119.9210.09
05/18/199310.0910.119.679.79
05/19/19939.69.729.49.58
05/20/19939.659.679.499.51
05/21/19939.499.69.199.26
05/24/19939.249.499.249.49
05/25/19939.539.589.479.47
05/26/19939.519.749.519.67
05/27/19939.699.799.639.63
05/28/19939.659.699.539.56
06/01/19939.639.819.69.74
06/02/19939.769.799.679.74
06/03/19939.7410.29.7410.18
06/04/199310.0910.2910.0910.13
06/07/199310.1510.2710.1310.2
06/08/199310.1810.1810.0210.04
06/09/199310.0610.1810.0210.02
06/10/19939.9710.069.9710.04
06/11/199310.0410.049.869.88
06/14/19939.729.799.479.53
06/15/19939.69.69.339.35
06/16/19939.199.249.179.17
06/17/19939.269.359.249.35
06/18/19939.219.289.149.19
06/21/19939.219.429.219.4
06/22/19939.449.539.289.4
06/23/19939.379.49.199.28
06/24/19939.249.359.249.33
06/25/19939.49.429.289.35
06/28/19939.339.539.339.49
06/29/19939.519.639.479.47
06/30/19939.479.679.479.6
07/01/19939.589.69.39.37
07/02/19939.339.339.059.14
07/06/19939.19.198.898.89
07/07/19938.919.128.919.1
07/08/19939.149.429.079.42
07/09/19939.379.639.339.58
07/12/19939.429.429.149.21
07/13/19939.359.359.249.3
07/14/19939.39.479.289.44
07/15/19939.449.449.39.37
07/16/19939.339.499.39.44
07/19/19939.449.519.429.47
07/20/19939.499.839.359.79
07/21/19939.749.869.699.83
07/22/19939.769.799.639.65
07/23/19939.69.639.479.58
07/26/19939.569.729.569.69
07/27/19939.69.659.359.42
07/28/19939.539.659.339.56
07/29/19939.659.889.589.76
07/30/19939.869.889.699.69
08/02/19939.8110.069.7410.02
08/03/199310.0410.119.9910.04
08/04/199310.0410.069.889.88
08/05/19939.889.99.589.67
08/06/19939.449.539.429.49
08/09/19939.519.729.499.6
08/10/19939.69.679.589.65
08/11/19939.679.699.589.69
08/12/19939.729.819.589.63
08/13/19939.679.679.479.53
08/16/19939.519.659.449.58
08/17/19939.659.659.519.51
08/18/19939.539.539.129.24
08/19/19939.39.49.289.35
08/20/19939.359.359.019.1
08/23/19939.19.269.059.21
08/24/19939.249.539.219.51
08/25/19939.569.639.479.53
08/26/19939.539.699.499.6
08/27/19939.569.589.499.51
08/30/19939.519.589.359.42
08/31/19939.429.479.339.37
09/01/19939.359.639.339.63
09/02/19939.639.639.449.47
09/03/19939.449.449.289.28
09/07/19939.339.449.39.35
09/08/19939.379.499.359.47
09/09/19939.519.749.499.72
09/10/19939.749.929.749.86
09/13/19939.8810.139.8810.11
09/14/19939.9910.029.839.88
09/15/19939.910.099.8110.06
09/16/199310.0910.099.9710.02
09/17/19939.9910.119.9910.06
09/20/199310.1110.210.0610.11
09/21/199310.1310.139.929.99
09/22/199310.0610.159.9910.04
09/23/199310.1110.4510.0910.45
09/24/199310.4310.6110.3610.45
09/27/199310.4810.4810.2510.29
09/28/199310.2710.3810.1810.34
09/29/199310.3410.3610.1510.15
09/30/199310.1510.2210.0610.15
10/01/199310.1810.3810.1510.38
10/04/199310.3410.4510.3410.43
10/05/199310.4510.510.3810.43
10/06/199310.3810.4110.1810.2
10/07/199310.210.3410.1810.27
10/08/199310.2710.3210.1110.22
10/11/199310.1510.1810.0610.11
10/12/199310.1510.210.0910.09
10/13/199310.0910.210.0910.15
10/14/199310.2910.6110.2710.57
10/15/199310.6410.6810.5210.54
10/18/199310.510.8210.510.77
10/19/199310.7510.8210.6410.66
10/20/199310.6810.7310.6110.73
10/21/199310.7110.9810.6810.84
10/22/199310.8410.9610.7510.89
10/25/199310.8210.9110.6410.89
10/26/199310.8710.9810.8410.98
10/27/199311.1211.2310.9811.1
10/28/199311.1211.6211.111.56
10/29/199311.5811.5811.3511.37
11/01/199311.3711.5311.3511.53
11/02/199311.5611.7411.4911.72
11/03/199311.8111.911.4911.62
11/04/199311.411.5311.2311.26
11/05/199311.2111.2810.9811.19
11/08/199311.2311.3711.2111.3
11/09/199311.4211.4211.1211.19
11/10/199311.2311.3711.1411.35
11/11/199311.411.5111.2111.21
11/12/199311.4411.4411.2311.37
11/15/199311.3711.4211.311.42
11/16/199311.4611.5311.411.42
11/17/199311.5111.5111.2811.37
11/18/199311.411.4911.3511.49
11/19/199311.4911.4911.3311.35
11/22/199311.2811.2810.8410.96
11/23/199310.9410.9810.7710.96
11/24/199310.9811.2110.9611.21
11/26/199311.2611.2811.2311.26
11/29/199311.4411.4611.3311.35
11/30/199311.3311.3511.1211.17
12/01/199311.3511.5811.2811.51
12/02/199311.4911.6211.3511.44
12/03/199311.5111.611.4611.6
12/06/199311.6211.6711.5111.56
12/07/199311.4911.6711.4611.65
12/08/199311.6511.6511.5611.62
12/09/199311.6911.7911.6711.67
12/10/199311.7411.8311.5811.83
12/13/199311.8511.9511.6911.9
12/14/199311.8511.8511.6211.67
12/15/199311.6711.6711.5311.56
12/16/199311.611.6711.4911.49
12/17/199311.4911.6211.4911.51
12/20/199311.6211.6711.5111.53
12/21/199311.5611.911.5311.9
12/22/199311.9512.1511.8812.06
12/23/199312.0812.1511.911.92
12/27/199311.9211.9511.8111.85
12/28/199311.912.0411.911.9
12/29/199311.9211.9711.8311.9
12/30/199311.911.9511.8311.9
12/31/199311.9511.9511.8311.85