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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.2487
CLOSE 26.2322

Low

LOW 21.69

High

HIGH 31.55
DATEOPENHIGHLOWCLOSE
01/03/200029.0729.3128.7328.86
01/04/200028.5528.7927.7327.9
01/05/200028.1128.3827.9728
01/06/200028.1128.5527.7628.04
01/07/200028.9330.3128.7330.1
01/10/200030.1730.4129.2129.55
01/11/200028.9329.4828.5228.76
01/12/200028.930.0328.929.59
01/13/200029.9729.9729.1429.24
01/14/200028.9729.1728.1728.52
01/18/200029.6230.3129.2829.9
01/19/200030.0330.2429.129.45
01/20/200029.4829.5928.3828.59
01/21/200028.6228.6627.7327.8
01/24/200028.5528.6227.7628.17
01/25/200028.2128.2427.0727.62
01/26/200027.0727.1426.0726.45
01/27/200027.1827.5526.8327.52
01/28/200027.0727.4926.927
01/31/200027.4527.6627.0727.42
02/01/200027.3527.5526.7327.45
02/02/200027.5227.8626.4226.8
02/03/200026.3826.9326.3526.87
02/04/200026.932726.4526.49
02/07/200026.7326.732626.42
02/08/200026.6626.9326.4526.52
02/09/200026.2526.3125.9726
02/10/200025.9426.0425.3825.9
02/11/2000262624.925.42
02/14/200025.3525.9724.825.94
02/15/200025.8325.8325.0425.56
02/16/200025.1825.5924.9425.52
02/17/200025.2525.6924.9425.28
02/18/200024.925.0423.923.9
02/22/200024.4524.7323.9724.28
02/23/200024.3524.3923.723.7
02/24/200023.723.8322.723.42
02/25/200023.3524.3923.2823.66
02/28/200024.3924.3923.4623.52
02/29/200023.8323.8722.722.94
03/01/200023.0823.2522.6323.15
03/02/200022.8723.0422.6622.8
03/03/200022.823.822.7723.52
03/06/200023.6324.0422.8723.11
03/07/200023.1523.3922.3922.66
03/08/200022.6623.4922.1823.46
03/09/200023.1823.2522.4922.94
03/10/200022.4923.0422.3922.63
03/13/200022.3523.4922.3223.46
03/14/200023.1123.1122.1822.18
03/15/200022.5924.2822.5324.28
03/16/200024.2524.4523.5624.14
03/17/200024.4925.3524.3924.59
03/20/200024.2824.3923.7724.11
03/21/200023.7325.3223.5625.25
03/22/200024.6624.9423.8324.21
03/23/200024.1424.9424.0824.52
03/24/200024.2524.9424.2524.59
03/27/200024.3524.8324.2124.35
03/28/200024.1824.6624.0824.52
03/29/200024.6325.2124.6324.7
03/30/200025.2125.6924.925.69
03/31/200025.6625.7325.1825.32
04/03/200025.7626.4525.7625.9
04/04/200026.8727.4525.7327.04
04/05/200026.8327.3526.4527.18
04/06/200027.4927.7327.3527.52
04/07/200027.6627.7626.5926.66
04/10/200027.4228.6627.2828.14
04/11/200027.9329.127.928.62
04/12/200029.1730.1429.129.55
04/13/200029.6230.2828.9330
04/14/200030.3130.8627.6928.31
04/17/200029.6931.5528.6631.45
04/18/200030.8630.9329.9730.45
04/19/200030.2830.5529.930.31
04/20/200030.3130.3830.1730.38
04/24/200030.1430.6529.9730.48
04/25/200030.5230.5530.1430.31
04/26/200030.3430.5929.8330.31
04/27/200030.2130.3829.4830.38
04/28/200030.3130.3129.9330.17
05/01/200030.2830.2829.4829.79
05/02/200029.4829.7229.1429.35
05/03/200029.2129.4128.7629.1
05/04/200029.0729.3528.8629
05/05/200028.9329.7628.929.14
05/08/200029.0729.692929.52
05/09/200029.5229.7629.1729.24
05/10/200029.3529.5928.4228.79
05/11/200029.0429.5528.9329.17
05/12/200029.3129.5929.2829.41
05/15/200029.3829.3828.5228.86
05/16/200029.1729.622929.31
05/17/200029.129.128.6628.86
05/18/200029.3129.6629.129.55
05/19/200029.1730.129.1729.45
05/22/200029.1429.1728.0728.24
05/23/200028.2428.3127.828.31
05/24/200028.3829.1428.3528.62
05/25/200028.5528.5527.5527.93
05/26/20002828.1126.3126.56
05/30/200026.9727.1426.4527.04
05/31/200027.1127.5526.6626.76
06/01/200026.6627.4226.2527.28
06/02/200027.4227.9326.3126.66
06/05/200026.8728.4226.8328.04
06/06/200028.0428.0427.4527.55
06/07/200027.5527.552727.24
06/08/200027.1827.4926.6927
06/09/200027.2427.4526.9727.35
06/12/200027.3827.927.3527.52
06/13/200027.3527.827.2127.52
06/14/200027.2827.3826.4226.59
06/15/200026.4526.5225.2125.35
06/16/200025.3525.5924.7624.8
06/19/200024.8325.2124.5224.56
06/20/200023.9724.1823.4623.59
06/21/200023.4224.2123.4224.08
06/22/200024.3524.3924.0124.08
06/23/200024.1124.4924.0824.49
06/26/200024.4924.7323.4623.63
06/27/200023.7324.4223.4623.63
06/28/200023.6324.2523.6324.08
06/29/200024.0825.2224.0824.79
06/30/200024.4724.9724.424.65
07/03/200024.7225.3724.7225.19
07/05/200025.0126.0824.9725.65
07/06/200025.9427.0525.8726.55
07/07/200026.5126.6626.1926.51
07/10/200026.8727.0126.5126.8
07/11/200026.827.4826.827.34
07/12/200027.3427.7326.9427.62
07/13/200027.5927.6927.2627.62
07/14/200027.6227.6627.0927.23
07/17/200027.2327.2326.2326.58
07/18/200026.7327.2326.326.98
07/19/200026.8327.8726.8327.26
07/20/200027.2627.5227.0927.16
07/21/200027.2327.4127.0927.16
07/24/200026.8727.1226.5126.73
07/25/200026.8727.4426.8727.12
07/26/200027.1227.1226.426.8
07/27/200026.8327.0526.5826.87
07/28/200026.6926.7626.3326.44
07/31/200026.4426.6926.4426.69
08/01/200026.6926.9426.6926.88
08/02/200026.8826.882626.69
08/03/200026.529.526.529.25
08/04/200029.253028.6329.13
08/07/200028.7529.1928.2529.19
08/08/200029.1929.562929.5
08/09/200029.8129.8829.2529.38
08/10/200029.529.528.6929.13
08/11/200029.4429.528.8129.13
08/14/200029.2529.4428.9429.06
08/15/200029.0629.0628.2528.44
08/16/200028.528.8827.6328.13
08/17/200027.8827.9426.9427.06
08/18/200027.3127.7527.3127.75
08/21/200027.7527.8826.4427.5
08/22/20002828.3127.527.5
08/23/200027.527.527.1327.44
08/24/200027.4428.2527.3127.94
08/25/20002828.0627.3827.44
08/28/200027.3827.525.8826.13
08/29/200026.5626.5625.1325.44
08/30/20002526.312526
08/31/200025.5625.6323.8124.19
09/01/200024.4425.1323.8825
09/05/200025.8826.525.5626.38
09/06/200026.8127.1325.8826
09/07/200026.2526.7525.8126
09/08/200026.4426.4425.7526
09/11/200026.3126.3825.6325.94
09/12/200025.525.942525.06
09/13/200025.1925.3824.7525.19
09/14/200025.1926.525.0625.69
09/15/200026.0626.4425.7525.81
09/18/20002626.2525.6325.88
09/19/200025.882625.1325.75
09/20/200025.6925.752525.06
09/21/20002525.224.6324.81
09/22/200024.8825.524.3125.5
09/25/200025.525.8125.3125.38
09/26/200025.1925.6324.3124.38
09/27/200024.3825.1324.3824.88
09/28/200024.525.6324.525.06
09/29/200025.1926.1325.1325.31
10/02/200025.4426.4425.3826.06
10/03/200026.3826.9425.6325.63
10/04/200025.8126.6925.8126.38
10/05/200026.1926.525.8825.94
10/06/200025.6925.8125.3125.31
10/09/200025.3826.1325.3125.88
10/10/200025.8825.8825.1325.13
10/11/200025.1925.1924.1324.13
10/12/200024.0624.523.3823.38
10/13/20002425.4423.9425.38
10/16/200025.0625.0624.2524.63
10/17/200024.3124.9424.3124.44
10/18/200024.4425.4423.6325.06
10/19/200025262525.63
10/20/200024.9425.6324.9425.06
10/23/20002525.692525.19
10/24/200025.8826.6325.525.81
10/25/200025.8125.8825.0625.13
10/26/20002525.442525.13
10/27/200025.2525.6325.1325.56
10/30/200025.252725.1926.5
10/31/200026.442725.526.13
11/01/200025.6926.525.6325.81
11/02/200025.8826.2525.5626.06
11/03/200025.8126.1925.1925.31
11/06/200025.2526.7525.2526.44
11/07/200025.3826.0624.9425
11/08/200025.0626.1324.8124.81
11/09/200024.9425.6324.8125.44
11/10/200025.1925.3124.8825.06
11/13/200024.8825.8824.8825.31
11/14/20002525.812525.31
11/15/200025.1326.4425.1326.25
11/16/200025.8125.942525
11/17/20002525.2524.8824.94
11/20/200024.8824.8823.523.5
11/21/200023.8824.7523.8824.38
11/22/200024.0624.1323.7523.81
11/24/200023.8824.3823.8124.06
11/27/200023.8824.9423.8824.56
11/28/200024.6924.9424.1324.13
11/29/200024.3824.7524.3824.44
11/30/200023.6323.9422.5622.75
12/01/200023.6324.562324.19
12/04/20002324.3822.8123.81
12/05/200023.7524.8123.3124.75
12/06/200023.7524.2523.523.88
12/07/200023.8824.523.8124
12/08/20002424.523.6924.13
12/11/200023.7524.1923.5623.88
12/12/200023.5624.2523.5623.63
12/13/200023.3124.0623.2523.63
12/14/200023.6323.9423.1923.25
12/15/200022.1923.6322.1322.5
12/18/200023.0623.6922.9423.5
12/19/200023.8123.8823.3123.56
12/20/200023.1323.2521.6922.13
12/21/200022.4424.1922.1924.19
12/22/200022.752422.3122.81
12/26/200022.8124.1322.7524
12/27/200023.2523.8123.1923.56
12/28/200023.8124.3123.8124.25
12/29/200024.0624.0623.3123.44