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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.2743
CLOSE 13.2212

Low

LOW 6.9

High

HIGH 18.23
DATEOPENHIGHLOWCLOSE
01/02/200215.9416.315.7616.22
01/03/200216.4716.9116.3516.73
01/04/20021717.1516.7716.94
01/07/20021717.0516.4716.5
01/08/200216.4316.7416.416.56
01/09/200216.516.8316.316.31
01/10/200215.8515.915.115.29
01/11/200214.915.7514.915.5
01/14/200215.515.515.1515.35
01/15/200215.215.614.9115.04
01/16/200214.915.314.8514.96
01/17/200214.9514.9614.4914.7
01/18/200214.6514.6614.3314.5
01/22/200214.514.5114.2414.43
01/23/200214.3314.6814.0114.54
01/24/200214.6414.8114.2714.45
01/25/200214.5614.8614.4214.61
01/28/200214.9215.2414.8815.06
01/29/200215.2415.3514.8214.92
01/30/20021515.0214.2614.87
01/31/200215.0115.3514.9115.3
02/01/200214.5215.0814.514.9
02/04/200214.7914.9414.5114.63
02/05/200214.5514.691414.04
02/06/200214.114.414.0514.1
02/07/200214.0514.6313.914.53
02/08/200214.5214.614.1314.38
02/11/200214.2814.4514.1614.3
02/12/200214.2214.414.2214.34
02/13/200214.7215.0314.5714.99
02/14/200215.115.114.6514.7
02/15/200214.6214.714.414.62
02/19/200214.2914.6214.2514.28
02/20/200214.3814.6814.3114.5
02/21/200214.9915.0514.4614.67
02/22/200214.5714.7914.3214.58
02/25/200214.815.314.7315.23
02/26/200215.4215.6315.1115.55
02/27/200215.5815.7815.2215.3
02/28/200215.3115.414.8814.88
03/01/20021515.7414.9315.64
03/04/200215.9316.3515.8516.17
03/05/200216.3916.415.5515.74
03/06/20021616.5215.8516.35
03/07/200216.9816.9816.6516.91
03/08/200217.117.1216.716.81
03/11/200216.8817.2916.517.2
03/12/200217.0117.1816.7517.01
03/13/200216.917.1516.8117.11
03/14/200216.9517.1516.9116.91
03/15/200216.9817.0816.7316.93
03/18/20021717.2716.8417.07
03/19/200217.2117.2416.9417.18
03/20/200217.0317.0816.4116.5
03/21/200216.5416.916.316.7
03/22/200216.6516.8116.416.67
03/25/200216.6216.7816.0216.05
03/26/200216.0516.4615.9916.09
03/27/200216.1316.21616.1
03/28/200216.1816.6816.1516.49
04/01/200215.9115.9315.6115.73
04/02/200215.6215.6815.3315.37
04/03/200215.415.7515.0215.06
04/04/200215.2515.3515.0515.14
04/05/200215.3415.391515.05
04/08/20021515.1114.8815.11
04/09/200215.1215.1814.9615.03
04/10/200215.1515.7415.0715.6
04/11/200215.615.614.914.9
04/12/200215.1315.415.0515.34
04/15/200215.415.5215.0515.06
04/16/200215.315.9915.1915.86
04/17/200216.516.515.9616.18
04/18/200216.2316.2715.515.87
04/19/200216.0316.515.916.36
04/22/200216.3616.361616.05
04/23/200216.0216.6216.0116.45
04/24/200216.4816.7516.2116.22
04/25/200216.2516.321616.32
04/26/200216.2916.3916.1316.3
04/29/200216.1516.2415.7515.86
04/30/200215.7516.1415.716
05/01/200215.9716.4615.6716.34
05/02/200216.2816.3916.0316.1
05/03/200216.0216.1915.7616.09
05/06/20021616.2315.9115.93
05/07/200215.816.2415.615.64
05/08/200215.816.2115.7916
05/09/200215.8316.115.7515.94
05/10/200216.0616.1515.7415.83
05/13/200215.916.2215.8416.19
05/14/200216.4116.5616.2516.49
05/15/200216.4616.8216.4316.64
05/16/200216.6516.8516.5516.58
05/17/200216.5816.7916.5516.72
05/20/200216.816.8816.516.73
05/21/200217.2117.717.2117.58
05/22/200217.6518.2317.6218.19
05/23/200218.1518.1717.718.08
05/24/200218.1818.1817.6617.74
05/28/200217.8517.9617.5517.59
05/29/200217.7817.7917.4917.73
05/30/200217.6517.7417.5117.59
05/31/200217.5617.8417.4717.65
06/03/200217.717.8417.217.31
06/04/200217.2517.2516.616.92
06/05/200216.9717.0816.7516.95
06/06/20021717.1116.5616.75
06/07/200216.716.716.4116.55
06/10/200216.716.9616.5516.79
06/11/200216.8917.3616.7716.82
06/12/200216.8216.9316.516.68
06/13/200216.5516.7716.3116.48
06/14/200216.1416.1915.6215.89
06/17/200216.0716.416.0216.36
06/18/200216.3517.0516.2216.92
06/19/200216.7916.9816.4616.48
06/20/200216.0316.0415.6915.73
06/21/200215.4115.6815.3615.52
06/24/200215.5115.9215.3815.85
06/25/20021616.5415.9116.05
06/26/200215.6215.9415.5215.75
06/27/200215.771615.2515.77
06/28/200215.8416.4815.7716
07/01/20021616.2415.515.52
07/02/200215.5315.9915.2515.76
07/03/200215.4415.621515.3
07/05/200215.415.7415.415.69
07/08/200215.5715.6715.0315.15
07/09/200215.2615.4815.0615.11
07/10/200215.0215.0313.9513.99
07/11/200213.7513.7612.9413.18
07/12/200213.213.3812.5112.61
07/15/200212.612.9712.2112.8
07/16/200212.812.9812.2612.5
07/17/200213.4813.5112.3312.52
07/18/200213.1513.1512.4512.81
07/19/200212.8112.9912.2312.39
07/22/200212.4512.9111.9512.27
07/23/200212.3612.4612.0112.1
07/24/20021212.8511.5212.64
07/25/200212.4912.812.1112.56
07/26/200212.512.7412.2712.6
07/29/200212.9513.312.7413.13
07/30/200213.1713.3613.0113.2
07/31/200213.2813.4713.0513.47
08/01/200213.3713.5213.0113.05
08/02/200213.113.112.212.45
08/05/200212.4512.5511.6611.76
08/06/200212.0812.41212.16
08/07/200212.3612.3711.9812.28
08/08/200212.2812.2811.6511.92
08/09/200211.9811.9911.6111.84
08/12/200211.811.9711.5511.64
08/13/200211.6411.8511.2911.44
08/14/200211.4411.5110.6511.35
08/15/200211.511.8110.9811.61
08/16/200211.611.6611.3511.39
08/19/200211.5812.211.4112.13
08/20/200212.0312.2311.8111.91
08/21/20021212.2211.8511.95
08/22/200212.0312.2411.8912.17
08/23/200212.0912.1311.7311.78
08/26/200211.8812.1911.8212.08
08/27/200212.2712.4211.7911.89
08/28/200211.8911.9211.5411.63
08/29/200211.5611.811.5211.63
08/30/200211.6311.8811.5511.77
09/03/200211.511.5110.9310.94
09/04/200210.9911.1110.6211.05
09/05/200210.9510.9610.4910.69
09/06/2002111110.1610.2
09/09/200210.21110.1610.8
09/10/200211.211.2210.710.9
09/11/200211.4511.4510.7311.16
09/12/200211.111.110.7510.89
09/13/200210.910.9210.4310.65
09/16/200210.6510.8210.5510.69
09/17/200210.911.0110.3610.47
09/18/200210.310.459.9210.26
09/19/20021010.139.719.87
09/20/20029.879.979.539.77
09/23/20029.799.799.489.66
09/24/20029.379.639.249.34
09/25/20029.610.159.69.97
09/26/200210.0710.269.8810.11
09/27/20029.829.989.59.63
09/30/20029.639.979.49.8
10/01/20029.689.999.349.9
10/02/20029.789.789.259.33
10/03/20029.39.339.029.16
10/04/20029.169.238.58.66
10/07/20028.668.758.48.5
10/08/20028.58.517.517.75
10/09/20027.537.546.97.15
10/10/20027.37.747.17.6
10/11/200288.757.948.32
10/14/20028.338.337.617.93
10/15/20028.78.878.358.87
10/16/20028.979.078.028.26
10/17/20028.768.958.448.49
10/18/20028.498.4988.26
10/21/20028.489.558.259.55
10/22/20029.549.979.269.4
10/23/20029.379.48.879.17
10/24/20029.19.398.758.86
10/25/20028.58.848.398.72
10/28/20028.829.088.758.78
10/29/20028.788.858.358.35
10/30/20028.48.548.268.42
10/31/20028.558.648.378.46
11/01/20028.438.598.318.43
11/04/20028.718.978.518.56
11/05/20028.578.988.568.9
11/06/20028.999.58.969.35
11/07/20029.269.38.758.8
11/08/20028.889.058.58.74
11/11/20028.688.698.448.5
11/12/20028.68.768.518.63
11/13/20028.648.78.418.52
11/14/20028.728.958.678.8
11/15/20028.68.98.538.65
11/18/20028.788.898.78.8
11/19/20028.768.778.518.55
11/20/20028.589.028.558.93
11/21/2002910.438.9810.32
11/22/20029.810.449.7910.21
11/25/200210.3810.8910.3510.88
11/26/200210.8811.410.7210.82
11/27/200211.0511.2110.8811.03
11/29/200211.1311.511.1111.38
12/02/200211.6511.9111.3611.45
12/03/200211.4511.459.919.96
12/04/20029.9610.469.710.15
12/05/200210.3610.389.9310.02
12/06/20029.879.919.659.88
12/09/20029.569.849.339.45
12/10/20029.649.759.459.62
12/11/20029.629.949.59.68
12/12/20029.589.959.589.85
12/13/20029.779.829.649.7
12/16/20029.79.949.699.94
12/17/20029.7710.039.729.88
12/18/20029.829.889.639.71
12/19/20029.619.929.619.78
12/20/20029.829.949.749.78
12/23/20029.789.859.69.63
12/24/20029.699.739.529.6
12/26/20029.659.859.639.79
12/27/20029.749.89.539.58
12/30/20029.589.679.469.6
12/31/20029.59.579.39.3