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
F: Ford Motor Company Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 23.3931
CLOSE 23.4112
Low
LOW 14.7
High
HIGH 31.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 23.81 | 24.94 | 23.75 | 24.31 |
| 01/03/2001 | 24.56 | 25.5 | 23.88 | 25.13 |
| 01/04/2001 | 28 | 28 | 25.44 | 26.94 |
| 01/05/2001 | 27 | 27 | 25.88 | 26.25 |
| 01/08/2001 | 25.44 | 26 | 24.94 | 25.63 |
| 01/09/2001 | 25.75 | 26.75 | 25.56 | 26.44 |
| 01/10/2001 | 25.63 | 26.5 | 25.56 | 26.25 |
| 01/11/2001 | 26.06 | 27.63 | 25.94 | 26.94 |
| 01/12/2001 | 27 | 27.06 | 25.88 | 26.38 |
| 01/16/2001 | 26.38 | 27.44 | 26 | 27.13 |
| 01/17/2001 | 27.38 | 27.5 | 26.63 | 26.88 |
| 01/18/2001 | 26.56 | 27.81 | 26.56 | 27.19 |
| 01/19/2001 | 26.75 | 27 | 25.94 | 26.31 |
| 01/22/2001 | 26.31 | 27.19 | 26.13 | 27.13 |
| 01/23/2001 | 27.38 | 27.38 | 26.88 | 27 |
| 01/24/2001 | 27.13 | 28 | 27 | 27.75 |
| 01/25/2001 | 27.69 | 28.25 | 27.56 | 28.06 |
| 01/26/2001 | 27.94 | 28.25 | 27.56 | 28 |
| 01/29/2001 | 27.85 | 28.32 | 27.66 | 28.29 |
| 01/30/2001 | 28.02 | 28.74 | 27.63 | 28.3 |
| 01/31/2001 | 28.35 | 28.65 | 27.9 | 28.19 |
| 02/01/2001 | 27.92 | 28.42 | 27.7 | 28.37 |
| 02/02/2001 | 28.25 | 28.31 | 27.87 | 28.01 |
| 02/05/2001 | 28.1 | 28.75 | 28.07 | 28.45 |
| 02/06/2001 | 28.45 | 28.91 | 28.4 | 28.74 |
| 02/07/2001 | 28.25 | 28.65 | 27.25 | 27.26 |
| 02/08/2001 | 27.95 | 28.25 | 27.72 | 28.01 |
| 02/09/2001 | 28.05 | 28.05 | 26.8 | 26.92 |
| 02/12/2001 | 27.34 | 28 | 27.3 | 27.8 |
| 02/13/2001 | 27.95 | 28.09 | 27.55 | 27.92 |
| 02/14/2001 | 27.94 | 28.47 | 27.79 | 27.86 |
| 02/15/2001 | 28.18 | 28.29 | 27.87 | 28 |
| 02/16/2001 | 27.8 | 28.24 | 27.6 | 27.6 |
| 02/20/2001 | 27.65 | 28.46 | 27.61 | 27.71 |
| 02/21/2001 | 27.53 | 28.35 | 27.53 | 27.68 |
| 02/22/2001 | 27.7 | 27.97 | 27.12 | 27.51 |
| 02/23/2001 | 27.35 | 28.65 | 27.28 | 28.35 |
| 02/26/2001 | 28.45 | 29 | 28 | 28.6 |
| 02/27/2001 | 28.6 | 28.73 | 28.26 | 28.43 |
| 02/28/2001 | 28.9 | 28.97 | 27.5 | 27.81 |
| 03/01/2001 | 27.81 | 28.51 | 27.8 | 28.21 |
| 03/02/2001 | 28.21 | 28.6 | 27.98 | 28.06 |
| 03/05/2001 | 27.65 | 28.48 | 27.65 | 28.3 |
| 03/06/2001 | 28.8 | 29.25 | 28.5 | 29.04 |
| 03/07/2001 | 29.02 | 29.18 | 28.91 | 29.08 |
| 03/08/2001 | 29.09 | 30.5 | 28.93 | 30.35 |
| 03/09/2001 | 30.17 | 30.45 | 29.91 | 30.1 |
| 03/12/2001 | 30.05 | 31.37 | 29.77 | 30.25 |
| 03/13/2001 | 30.13 | 30.5 | 29.43 | 29.84 |
| 03/14/2001 | 29.1 | 30.25 | 28.69 | 28.69 |
| 03/15/2001 | 28.12 | 28.67 | 28.12 | 28.6 |
| 03/16/2001 | 27.95 | 29 | 27.95 | 28.43 |
| 03/19/2001 | 28.4 | 30.09 | 28.4 | 29.81 |
| 03/20/2001 | 29.58 | 30.04 | 28.75 | 28.82 |
| 03/21/2001 | 29.05 | 29.33 | 28.05 | 28.25 |
| 03/22/2001 | 28 | 28.1 | 27.02 | 27.81 |
| 03/23/2001 | 28 | 28.1 | 27.07 | 27.9 |
| 03/26/2001 | 28.6 | 29.55 | 28.4 | 28.99 |
| 03/27/2001 | 28.1 | 28.4 | 27.74 | 28.12 |
| 03/28/2001 | 28.25 | 28.42 | 27.78 | 27.94 |
| 03/29/2001 | 27.99 | 28.67 | 27.52 | 28.49 |
| 03/30/2001 | 28.39 | 28.65 | 27.77 | 28.12 |
| 04/02/2001 | 27.8 | 28.8 | 27.75 | 28.61 |
| 04/03/2001 | 28.17 | 28.32 | 27.29 | 27.37 |
| 04/04/2001 | 27.88 | 28.63 | 27.87 | 28.57 |
| 04/05/2001 | 28.7 | 28.8 | 27.98 | 28.35 |
| 04/06/2001 | 27.78 | 28.14 | 27.5 | 27.8 |
| 04/09/2001 | 28.05 | 29 | 27.95 | 29 |
| 04/10/2001 | 28.9 | 29.9 | 28.65 | 28.96 |
| 04/11/2001 | 28.96 | 28.96 | 27.65 | 28.18 |
| 04/12/2001 | 28.35 | 29.03 | 28.03 | 29 |
| 04/16/2001 | 28.85 | 29.18 | 28.51 | 29.18 |
| 04/17/2001 | 28.8 | 29.25 | 28.8 | 28.88 |
| 04/18/2001 | 29.5 | 31.42 | 29.25 | 30.71 |
| 04/19/2001 | 30 | 30.68 | 29.92 | 30.3 |
| 04/20/2001 | 30.08 | 30.35 | 29.9 | 30 |
| 04/23/2001 | 30 | 30.41 | 29.93 | 30.06 |
| 04/24/2001 | 30 | 30.35 | 29.67 | 29.67 |
| 04/25/2001 | 28.75 | 28.92 | 27.9 | 28.8 |
| 04/26/2001 | 28.98 | 29.73 | 28.75 | 29.2 |
| 04/27/2001 | 29 | 29.61 | 28.91 | 29.61 |
| 04/30/2001 | 29.25 | 29.92 | 28.95 | 29.48 |
| 05/01/2001 | 28.8 | 29.14 | 28 | 28.3 |
| 05/02/2001 | 28.37 | 29.43 | 28.18 | 29.25 |
| 05/03/2001 | 29.05 | 29.05 | 28.35 | 28.7 |
| 05/04/2001 | 28.38 | 29.2 | 28.25 | 29.08 |
| 05/07/2001 | 28.45 | 28.82 | 28.2 | 28.45 |
| 05/08/2001 | 28.41 | 28.43 | 27.96 | 28.16 |
| 05/09/2001 | 28.16 | 28.72 | 27.99 | 28.08 |
| 05/10/2001 | 28.38 | 28.87 | 28.22 | 28.42 |
| 05/11/2001 | 28.42 | 28.51 | 27.57 | 27.82 |
| 05/14/2001 | 28 | 28.28 | 27.42 | 27.8 |
| 05/15/2001 | 28.3 | 28.3 | 27.66 | 27.96 |
| 05/16/2001 | 27.35 | 28.35 | 27.35 | 28.09 |
| 05/17/2001 | 28.18 | 28.25 | 27.25 | 27.56 |
| 05/18/2001 | 27.6 | 27.73 | 26.88 | 27.13 |
| 05/21/2001 | 26.3 | 26.68 | 26 | 26.65 |
| 05/22/2001 | 26.25 | 26.25 | 25.7 | 25.98 |
| 05/23/2001 | 25.12 | 25.8 | 24.74 | 25.79 |
| 05/24/2001 | 25.11 | 25.65 | 25.04 | 25.65 |
| 05/25/2001 | 25.12 | 25.26 | 24.52 | 24.74 |
| 05/29/2001 | 24.58 | 25.14 | 24.57 | 24.99 |
| 05/30/2001 | 24.79 | 24.98 | 24.05 | 24.6 |
| 05/31/2001 | 24.82 | 24.83 | 24.15 | 24.35 |
| 06/01/2001 | 24.3 | 24.59 | 24.08 | 24.59 |
| 06/04/2001 | 24.79 | 24.79 | 24.23 | 24.59 |
| 06/05/2001 | 24.5 | 24.55 | 24.07 | 24.22 |
| 06/06/2001 | 24.07 | 24.69 | 24.05 | 24.22 |
| 06/07/2001 | 24.08 | 24.17 | 23.77 | 24.14 |
| 06/08/2001 | 24.13 | 24.14 | 23.75 | 24 |
| 06/11/2001 | 24.55 | 25.04 | 24.51 | 24.83 |
| 06/12/2001 | 24.63 | 24.92 | 24.52 | 24.66 |
| 06/13/2001 | 24.77 | 25.25 | 24.56 | 24.58 |
| 06/14/2001 | 24.57 | 24.7 | 24.06 | 24.48 |
| 06/15/2001 | 24.02 | 24.57 | 24.02 | 24.09 |
| 06/18/2001 | 24.36 | 25.09 | 24.11 | 25 |
| 06/19/2001 | 25 | 25.17 | 24.54 | 24.74 |
| 06/20/2001 | 24.55 | 24.88 | 24.4 | 24.65 |
| 06/21/2001 | 24.53 | 26.15 | 24.5 | 25.9 |
| 06/22/2001 | 25.68 | 25.85 | 25.08 | 25.19 |
| 06/25/2001 | 25.42 | 25.42 | 25 | 25.08 |
| 06/26/2001 | 24.91 | 25.19 | 24.79 | 24.79 |
| 06/27/2001 | 24.67 | 24.98 | 23.5 | 24.27 |
| 06/28/2001 | 24.45 | 25.13 | 24.4 | 24.81 |
| 06/29/2001 | 24.3 | 24.7 | 24.28 | 24.55 |
| 07/02/2001 | 24.56 | 25.16 | 24.4 | 25.09 |
| 07/03/2001 | 24.95 | 25.15 | 24.83 | 25.05 |
| 07/05/2001 | 24.92 | 25.35 | 24.92 | 25.03 |
| 07/06/2001 | 24.8 | 24.9 | 24.25 | 24.28 |
| 07/09/2001 | 24.45 | 24.54 | 24.28 | 24.37 |
| 07/10/2001 | 24.95 | 24.99 | 24.59 | 24.75 |
| 07/11/2001 | 24.75 | 25.55 | 24.7 | 25.32 |
| 07/12/2001 | 25.05 | 25.46 | 25 | 25.26 |
| 07/13/2001 | 25.6 | 25.75 | 25.27 | 25.6 |
| 07/16/2001 | 25.7 | 25.7 | 24.87 | 25 |
| 07/17/2001 | 25.32 | 25.9 | 25.13 | 25.72 |
| 07/18/2001 | 25.72 | 25.82 | 25.02 | 25.34 |
| 07/19/2001 | 25.3 | 25.79 | 25.28 | 25.64 |
| 07/20/2001 | 25.64 | 25.93 | 25.56 | 25.76 |
| 07/23/2001 | 25.75 | 25.84 | 25.27 | 25.52 |
| 07/24/2001 | 25.37 | 25.54 | 25.1 | 25.23 |
| 07/25/2001 | 25.11 | 25.65 | 25.01 | 25.5 |
| 07/26/2001 | 25.11 | 25.22 | 24.8 | 25.09 |
| 07/27/2001 | 25.1 | 25.55 | 25.05 | 25.26 |
| 07/30/2001 | 25.11 | 25.38 | 25.01 | 25.16 |
| 07/31/2001 | 25.15 | 25.7 | 25.1 | 25.47 |
| 08/01/2001 | 25.15 | 25.35 | 24.81 | 25.03 |
| 08/02/2001 | 25.25 | 25.25 | 24.92 | 25.12 |
| 08/03/2001 | 24.96 | 25.12 | 24.75 | 24.95 |
| 08/06/2001 | 24.71 | 24.94 | 24.63 | 24.65 |
| 08/07/2001 | 24.71 | 24.97 | 24.66 | 24.75 |
| 08/08/2001 | 24.75 | 24.75 | 24.25 | 24.37 |
| 08/09/2001 | 24.26 | 24.52 | 24.16 | 24.37 |
| 08/10/2001 | 24.75 | 24.95 | 24.51 | 24.77 |
| 08/13/2001 | 24.46 | 24.47 | 23.46 | 23.74 |
| 08/14/2001 | 23.51 | 23.52 | 22.82 | 22.99 |
| 08/15/2001 | 22.99 | 23.23 | 22.25 | 22.55 |
| 08/16/2001 | 22.65 | 23.9 | 22.36 | 23.47 |
| 08/17/2001 | 22 | 22.15 | 21.23 | 21.7 |
| 08/20/2001 | 21.4 | 21.5 | 19.9 | 20.4 |
| 08/21/2001 | 20.12 | 20.56 | 20.01 | 20.1 |
| 08/22/2001 | 20.2 | 20.54 | 19.97 | 20.31 |
| 08/23/2001 | 20.41 | 20.58 | 20.08 | 20.08 |
| 08/24/2001 | 20.17 | 20.89 | 20.15 | 20.39 |
| 08/27/2001 | 20.39 | 20.59 | 20.25 | 20.25 |
| 08/28/2001 | 20.39 | 20.4 | 20.2 | 20.32 |
| 08/29/2001 | 20.33 | 20.49 | 20.15 | 20.19 |
| 08/30/2001 | 20.19 | 20.25 | 19.74 | 19.76 |
| 08/31/2001 | 20 | 20.19 | 19.87 | 19.87 |
| 09/04/2001 | 19.93 | 20.72 | 19.88 | 20.25 |
| 09/05/2001 | 20.03 | 20.33 | 19.82 | 19.97 |
| 09/06/2001 | 19.96 | 20 | 19.4 | 19.4 |
| 09/07/2001 | 19 | 19.09 | 18.49 | 18.76 |
| 09/10/2001 | 18.7 | 19.55 | 18.52 | 19.4 |
| 09/17/2001 | 17.1 | 17.74 | 16.1 | 16.55 |
| 09/18/2001 | 16.31 | 17.16 | 16.31 | 16.93 |
| 09/19/2001 | 17 | 17.3 | 16.1 | 16.43 |
| 09/20/2001 | 16.11 | 16.61 | 15.46 | 15.49 |
| 09/21/2001 | 15.02 | 15.52 | 14.7 | 15.34 |
| 09/24/2001 | 16.47 | 16.89 | 15.91 | 16.43 |
| 09/25/2001 | 16.44 | 16.44 | 15.9 | 16.12 |
| 09/26/2001 | 16.5 | 16.51 | 16.2 | 16.38 |
| 09/27/2001 | 16.39 | 16.72 | 16.07 | 16.56 |
| 09/28/2001 | 16.7 | 17.68 | 16.7 | 17.35 |
| 10/01/2001 | 17.35 | 17.56 | 17.03 | 17.24 |
| 10/02/2001 | 17.24 | 17.9 | 17.2 | 17.8 |
| 10/03/2001 | 17.8 | 18.12 | 17.34 | 17.95 |
| 10/04/2001 | 18.11 | 18.18 | 17 | 17.24 |
| 10/05/2001 | 17.47 | 17.73 | 17.26 | 17.67 |
| 10/08/2001 | 17.29 | 17.53 | 17.1 | 17.29 |
| 10/09/2001 | 17.16 | 17.65 | 16.92 | 17.55 |
| 10/10/2001 | 17.55 | 18.19 | 17.48 | 18.13 |
| 10/11/2001 | 18.75 | 18.77 | 17.86 | 18 |
| 10/12/2001 | 17.9 | 18.09 | 17.41 | 17.73 |
| 10/15/2001 | 17.73 | 17.87 | 17.5 | 17.73 |
| 10/16/2001 | 17.95 | 18.01 | 17.35 | 17.68 |
| 10/17/2001 | 17.3 | 17.78 | 17.12 | 17.13 |
| 10/18/2001 | 17 | 17.01 | 16.75 | 16.77 |
| 10/19/2001 | 16.78 | 16.88 | 16.15 | 16.51 |
| 10/22/2001 | 16.51 | 16.55 | 16.29 | 16.55 |
| 10/23/2001 | 16.7 | 16.9 | 16.55 | 16.87 |
| 10/24/2001 | 16.73 | 16.74 | 16.01 | 16.06 |
| 10/25/2001 | 16.13 | 16.52 | 16.02 | 16.52 |
| 10/26/2001 | 16.25 | 16.92 | 16.19 | 16.66 |
| 10/29/2001 | 16.52 | 16.59 | 16.15 | 16.21 |
| 10/30/2001 | 16.13 | 16.29 | 16.02 | 16.05 |
| 10/31/2001 | 16.12 | 16.32 | 15.88 | 16.05 |
| 11/01/2001 | 16.03 | 16.47 | 15.97 | 16.37 |
| 11/02/2001 | 16.37 | 16.52 | 16.1 | 16.29 |
| 11/05/2001 | 16.29 | 16.5 | 16.1 | 16.18 |
| 11/06/2001 | 16.02 | 16.39 | 15.99 | 16.38 |
| 11/07/2001 | 16.48 | 16.58 | 16.13 | 16.28 |
| 11/08/2001 | 16.39 | 16.77 | 16.33 | 16.77 |
| 11/09/2001 | 16.38 | 16.66 | 16.3 | 16.46 |
| 11/12/2001 | 16.2 | 16.36 | 16.1 | 16.21 |
| 11/13/2001 | 16.43 | 16.55 | 16.32 | 16.43 |
| 11/14/2001 | 16.79 | 16.85 | 16.2 | 16.34 |
| 11/15/2001 | 16.35 | 16.87 | 16.35 | 16.77 |
| 11/16/2001 | 16.99 | 17.57 | 16.83 | 17.05 |
| 11/19/2001 | 17.5 | 17.7 | 17.36 | 17.55 |
| 11/20/2001 | 17.63 | 17.8 | 17.16 | 17.28 |
| 11/21/2001 | 17.28 | 17.5 | 17 | 17.13 |
| 11/23/2001 | 17.38 | 17.88 | 17.28 | 17.88 |
| 11/26/2001 | 18 | 18.7 | 17.91 | 18.58 |
| 11/27/2001 | 18.64 | 18.65 | 18.06 | 18.29 |
| 11/28/2001 | 18.19 | 18.4 | 17.9 | 17.91 |
| 11/29/2001 | 18.06 | 18.35 | 17.94 | 18.26 |
| 11/30/2001 | 18.33 | 19.08 | 18.3 | 18.94 |
| 12/03/2001 | 18.45 | 18.46 | 17.72 | 17.8 |
| 12/04/2001 | 17.96 | 18.02 | 17.41 | 17.74 |
| 12/05/2001 | 17.02 | 17.5 | 16.75 | 16.79 |
| 12/06/2001 | 17 | 17.62 | 16.8 | 17.36 |
| 12/07/2001 | 17.15 | 17.33 | 17.01 | 17.13 |
| 12/10/2001 | 16.86 | 17.09 | 16.66 | 16.66 |
| 12/11/2001 | 16.7 | 16.88 | 16.53 | 16.66 |
| 12/12/2001 | 16.83 | 16.85 | 16.49 | 16.65 |
| 12/13/2001 | 16.65 | 16.78 | 16.15 | 16.17 |
| 12/14/2001 | 16.35 | 16.36 | 16.02 | 16.1 |
| 12/17/2001 | 16.05 | 16.05 | 15 | 15 |
| 12/18/2001 | 15.29 | 15.3 | 14.99 | 15.08 |
| 12/19/2001 | 14.99 | 15.14 | 14.83 | 14.93 |
| 12/20/2001 | 15.14 | 15.46 | 15 | 15.25 |
| 12/21/2001 | 15.25 | 15.48 | 15.21 | 15.45 |
| 12/24/2001 | 15.27 | 15.42 | 15.25 | 15.33 |
| 12/26/2001 | 15.33 | 15.53 | 15.26 | 15.4 |
| 12/27/2001 | 15.48 | 15.83 | 15.43 | 15.74 |
| 12/28/2001 | 15.83 | 16.05 | 15.75 | 15.95 |
| 12/31/2001 | 16.05 | 16.23 | 15.69 | 15.72 |