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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.3987
CLOSE 10.3745

Low

LOW 7.57

High

HIGH 14.75
DATEOPENHIGHLOWCLOSE
01/03/200514.6614.7514.5114.71
01/04/200514.7114.7514.5914.66
01/05/200514.6314.6614.4214.43
01/06/200514.414.5214.3714.45
01/07/200514.4814.6514.4514.65
01/10/200514.4914.5914.4814.55
01/11/200514.5514.5514.3514.43
01/12/200514.4314.4514.2414.32
01/13/200514.3414.3414.0414.08
01/14/200514.0414.1514.0114.06
01/18/200513.9614.1513.9114.08
01/19/200514.0814.2713.9213.93
01/20/200513.5513.7513.413.46
01/21/200513.4613.4613.113.11
01/24/200513.1213.313.0513.07
01/25/200513.0713.4213.0713.23
01/26/200513.2813.3613.1713.35
01/27/200513.2613.3113.1713.19
01/28/200513.1513.2513.0413.14
01/31/200513.2513.2913.1113.17
02/01/200513.2713.2813.0113.08
02/02/200513.1813.3813.0813.27
02/03/200513.1713.2513.0613.11
02/04/200513.2113.2613.1513.22
02/07/200513.2913.5413.2413.42
02/08/200513.2413.4413.1513.16
02/09/200513.113.1913.0413.12
02/10/200513.1113.2113.0613.1
02/11/200513.0913.1913.0413.06
02/14/200513.1213.213.0413.1
02/15/200513.0613.1813.0613.16
02/16/200513.113.313.0513.25
02/17/200513.1913.251313
02/18/200513.0113.0112.7712.96
02/22/200512.7612.912.7112.76
02/23/200512.7612.9312.7312.81
02/24/200512.8312.8812.7512.8
02/25/200512.8513.0212.813
02/28/200512.612.6712.4912.65
03/01/200512.5712.6712.5312.67
03/02/200512.5612.7312.4512.47
03/03/200512.4612.5512.4412.5
03/04/200512.512.6112.3812.4
03/07/200512.3312.5812.3212.52
03/08/200512.4312.5512.412.45
03/09/200512.4112.4412.2812.34
03/10/200512.3212.5112.3212.37
03/11/200512.5512.612.3712.39
03/14/200512.3912.4212.312.39
03/15/200512.4412.4712.212.23
03/16/200511.8212.0211.411.91
03/17/200511.7211.9211.5411.67
03/18/200511.6711.6811.2611.39
03/21/200511.3711.611.111.51
03/22/200511.411.6311.1511.17
03/23/200511.1711.2710.9410.99
03/24/200510.9811.5410.9511.29
03/28/200511.2411.3511.1811.22
03/29/200511.2611.4111.2211.27
03/30/200511.2511.5211.2511.44
03/31/200511.4211.5311.3111.33
04/01/200511.6511.6911.111.18
04/04/200511.1211.2310.9511.09
04/05/200511.0111.211.0111.1
04/06/200511.1511.3611.111.11
04/07/200511.0211.3110.9611.3
04/08/200511.1211.2810.9711.03
04/11/200510.310.4910.0910.44
04/12/200510.2610.49.9310.06
04/13/200510.0510.089.9710.05
04/14/200510.0210.059.659.75
04/15/20059.679.739.479.5
04/18/20059.499.519.289.34
04/19/20059.339.479.149.28
04/20/20059.489.79.179.34
04/21/20059.59.869.59.82
04/22/20059.839.989.699.89
04/25/200510.1210.399.759.79
04/26/20059.699.789.569.57
04/27/20059.589.589.319.44
04/28/20059.279.359.19.14
04/29/20059.219.249.079.11
05/02/20059.169.259.079.22
05/03/20059.279.499.259.47
05/04/20059.8510.459.7710.16
05/05/200510.1510.229.469.7
05/06/20059.719.879.639.76
05/09/20059.7610.089.769.95
05/10/20059.99.939.679.78
05/11/20059.859.859.449.64
05/12/20059.779.779.279.35
05/13/20059.399.479.239.3
05/16/20059.359.519.319.41
05/17/20059.419.489.269.31
05/18/20059.69.989.399.92
05/19/20059.910.079.7810.01
05/20/20059.9510.069.8810
05/23/200510.0710.2710.0510.17
05/24/200510.1310.149.859.98
05/25/20059.959.989.799.96
05/26/200510.0510.079.9610.03
05/27/200510.0910.2610.0310.07
05/31/200510.0710.19.989.98
06/01/200510.0410.139.879.92
06/02/20051010.329.9710.27
06/03/200510.2510.259.99.9
06/06/20059.919.999.859.96
06/07/20059.9610.149.9610.06
06/08/200510.1410.2710.0810.09
06/09/200510.0910.19.9610.02
06/10/200510.0311.0310.0310.33
06/13/200510.3410.7410.2110.52
06/14/200510.6911.2410.610.82
06/15/200510.9711.1910.9211.16
06/16/200511.3111.4411.2711.37
06/17/200511.3711.3711.1111.28
06/20/200511.311.4811.0411.11
06/21/200511.1711.2411.111.17
06/22/200510.8410.9110.5610.68
06/23/200510.610.7610.2810.4
06/24/200510.3110.3610.1610.21
06/27/200510.1710.3310.0910.12
06/28/200510.1210.4610.1210.4
06/29/200510.4410.5210.3110.41
06/30/200510.4210.5510.2310.24
07/01/200510.2210.5310.2210.31
07/05/200510.3210.4510.2210.4
07/06/200510.4110.4210.310.35
07/07/200510.1610.2810.1210.27
07/08/200510.3210.4910.2110.42
07/11/200510.5510.7810.4810.71
07/12/200510.5910.810.5710.78
07/13/200510.7110.7510.6610.69
07/14/200510.7511.0210.7510.89
07/15/200510.941110.8111
07/18/200511.0211.1910.7910.93
07/19/200510.9411.0410.7810.84
07/20/200510.711.0110.510.93
07/21/200510.910.9310.5810.64
07/22/200510.6410.7910.610.72
07/25/200510.810.9210.5810.61
07/26/200510.6110.8810.610.86
07/27/200510.910.9610.7610.88
07/28/200510.8510.9710.7510.9
07/29/200510.8110.910.6610.74
08/01/200510.721110.7210.85
08/02/200510.911.0410.8210.88
08/03/200510.8110.8510.710.75
08/04/200510.7410.8310.610.64
08/05/200510.6510.6610.2610.36
08/08/200510.3610.4910.310.37
08/09/200510.4710.5810.410.44
08/10/200510.510.6210.3910.4
08/11/200510.410.4810.3510.36
08/12/200510.3110.3510.0710.14
08/15/200510.0910.310.0810.15
08/16/200510.1610.1910.0310.06
08/17/200510.0110.069.939.93
08/18/20059.919.949.749.76
08/19/20059.89.839.739.76
08/22/20059.789.869.739.76
08/23/20059.769.869.749.8
08/24/20059.8510.089.829.92
08/25/20059.99.99.789.82
08/26/20059.799.839.729.77
08/29/20059.719.939.649.77
08/30/20059.759.89.669.75
08/31/20059.829.979.719.97
09/01/20059.979.979.659.73
09/02/20059.799.899.79.86
09/06/20059.8610.029.89.96
09/07/20059.8910.179.8810.13
09/08/200510.210.29.879.92
09/09/20059.929.999.869.9
09/12/20059.9110.049.869.92
09/13/200510.0910.099.789.82
09/14/20059.9510.049.899.96
09/15/20059.969.999.749.86
09/16/20059.99.949.769.93
09/19/20059.889.929.699.71
09/20/20059.719.879.719.76
09/21/20059.729.829.559.66
09/22/20059.669.849.649.72
09/23/20059.739.849.729.79
09/26/20059.89.989.89.96
09/27/20059.969.979.849.85
09/28/20059.9110.019.869.95
09/29/20051010.049.819.86
09/30/20059.859.999.829.86
10/03/200510109.839.89
10/04/20059.99.99.769.78
10/05/20059.759.769.49.42
10/06/20059.479.59.269.32
10/07/20059.329.379.159.23
10/10/20059.29.28.888.93
10/11/20058.848.958.78.71
10/12/20058.758.848.618.69
10/13/20058.6598.658.99
10/14/20058.758.898.68.61
10/17/20059.259.258.648.66
10/18/20058.618.628.348.47
10/19/20058.458.548.268.47
10/20/20058.478.568.368.42
10/21/20058.438.468.168.25
10/24/20058.428.648.348.6
10/25/20058.638.668.58.63
10/26/20058.68.648.58.52
10/27/20058.58.58.138.14
10/28/20058.088.227.988.02
10/31/20058.058.438.048.32
11/01/20058.338.458.188.22
11/02/20058.28.328.168.27
11/03/20058.258.398.28.38
11/04/20058.458.498.218.29
11/07/20058.368.398.258.34
11/08/20058.358.478.238.26
11/09/20058.218.2388.03
11/10/20058.038.047.767.82
11/11/20057.838.057.837.97
11/14/20058.058.057.97.93
11/15/20057.957.987.827.84
11/16/20057.827.867.587.65
11/17/20057.77.867.577.8
11/18/20057.818.427.818.4
11/21/20058.58.538.168.32
11/22/20058.028.368.028.34
11/23/20058.188.538.168.43
11/25/20058.458.458.38.32
11/28/20058.448.518.338.36
11/29/20058.438.578.418.53
11/30/20058.488.528.098.13
12/01/20058.248.37.968.1
12/02/20058.098.28.018.15
12/05/20058.18.117.998.06
12/06/20058.098.168.068.11
12/07/20058.28.298.118.2
12/08/20058.158.258.088.17
12/09/20058.178.278.138.18
12/12/20058.188.298.158.19
12/13/20058.138.198.068.13
12/14/20058.098.228.088.16
12/15/20058.218.378.148.17
12/16/20058.218.318.148.3
12/19/20058.38.418.18.23
12/20/20058.168.258.058.05
12/21/20058.058.2588.02
12/22/20058.048.157.917.95
12/23/20057.9387.97.9
12/27/20057.917.967.887.89
12/28/20057.897.97.787.84
12/29/20057.817.857.737.81
12/30/20057.757.897.647.72