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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1655
CLOSE 8.1386

Low

LOW 6.65

High

HIGH 9.7
DATEOPENHIGHLOWCLOSE
01/03/20077.567.677.447.51
01/04/20077.567.727.437.7
01/05/20077.727.757.577.62
01/08/20077.637.757.627.73
01/09/20077.757.867.737.79
01/10/20077.797.797.677.73
01/11/20077.737.87.687.77
01/12/20077.777.927.767.89
01/16/20077.898.017.877.94
01/17/20077.978.17.978.04
01/18/20078.068.248.068.18
01/19/20078.248.328.178.3
01/22/20078.338.438.258.41
01/23/20078.398.628.248.3
01/24/20078.318.358.118.2
01/25/20078.158.5288.22
01/26/20078.158.488.148.42
01/29/20078.448.518.358.37
01/30/20078.388.428.198.2
01/31/20078.178.28.048.13
02/01/20078.178.38.138.29
02/02/20078.298.298.168.23
02/05/20078.28.388.198.33
02/06/20078.338.558.38.54
02/07/20078.568.648.468.56
02/08/20078.58.578.498.55
02/09/20078.828.978.698.73
02/12/20078.728.758.58.65
02/13/20078.58.58.368.45
02/14/20078.458.658.448.51
02/15/20078.558.648.518.6
02/16/20078.548.748.518.53
02/20/20078.568.698.548.65
02/21/20078.678.688.418.47
02/22/20078.488.538.328.35
02/23/20078.358.368.218.3
02/26/20078.318.348.158.26
02/27/20078.128.167.67.78
02/28/20077.987.757.91
03/01/20077.777.957.647.77
03/02/20077.757.777.597.59
03/05/20077.527.657.457.58
03/06/20077.677.77.487.64
03/07/20077.717.717.617.62
03/08/20077.8187.757.93
03/09/20078.058.137.917.93
03/12/20077.958.017.827.82
03/13/20077.847.877.617.64
03/14/20077.617.647.447.51
03/15/20077.557.667.517.59
03/16/20077.637.657.527.55
03/19/20077.587.827.577.82
03/20/20077.777.97.77.88
03/21/20077.918.047.848.01
03/22/20078.038.188.08
03/23/20078.068.237.717.89
03/26/20077.948.067.87.87
03/27/20077.887.97.87.85
03/28/20077.848.047.87.98
03/29/20078.028.037.887.95
03/30/20077.978.027.887.89
04/02/20077.98.17.878.09
04/03/20078.098.198.058.08
04/04/20078.048.178.038.04
04/05/20078.028.077.898.01
04/09/20078.058.138.048.08
04/10/20078.098.218.098.19
04/11/20078.148.188.058.13
04/12/20078.118.168.068.09
04/13/20078.118.117.988.02
04/16/20078.058.087.998.03
04/17/200788.037.827.85
04/18/20077.857.897.797.82
04/19/20077.827.867.697.74
04/20/20077.817.877.677.75
04/23/20077.737.937.737.83
04/24/20077.847.857.727.82
04/25/20077.87.917.87.88
04/26/20078.378.388.158.2
04/27/20078.28.237.998.05
04/30/20078.068.238.048.04
05/01/20078.048.17.968.05
05/02/20078.088.28.078.17
05/03/20078.128.238.128.19
05/04/20078.198.228.118.22
05/07/20078.198.228.158.16
05/08/20078.158.48.158.37
05/09/20078.378.488.38.35
05/10/20078.368.428.28.24
05/11/20078.268.428.268.37
05/14/20078.558.978.528.71
05/15/20078.728.988.718.91
05/16/20078.938.958.738.76
05/17/20078.788.878.698.76
05/18/20078.868.868.688.69
05/21/20078.738.938.688.78
05/22/20078.788.838.678.68
05/23/20078.688.828.688.76
05/24/20078.778.828.488.49
05/25/20078.568.598.418.45
05/29/20078.538.598.388.4
05/30/20078.358.548.328.5
05/31/20078.548.558.268.34
06/01/20078.378.448.278.35
06/04/20078.348.48.238.27
06/05/20078.288.398.278.31
06/06/20078.268.328.28.26
06/07/20078.288.368.058.06
06/08/20078.068.38.068.24
06/11/20078.398.428.38.4
06/12/20078.398.498.328.32
06/13/20078.398.598.368.56
06/14/20078.588.78.588.66
06/15/20078.768.978.688.92
06/18/20078.928.938.738.85
06/19/20078.788.798.648.65
06/20/20078.718.888.638.86
06/21/20078.868.918.798.91
06/22/20078.89.238.789.13
06/25/20079.249.458.989.03
06/26/20079.099.158.958.96
06/27/20078.979.328.869.28
06/28/20079.349.659.329.49
06/29/20079.69.79.339.42
07/02/20079.579.649.439.64
07/03/20079.489.489.269.42
07/05/20079.369.369.069.15
07/06/20079.29.239.089.11
07/09/20079.169.249.079.08
07/10/20079.159.39.089.09
07/11/20079.19.148.818.9
07/12/20078.939.058.878.96
07/13/20078.989.018.848.97
07/16/20079.019.048.848.86
07/17/20078.888.938.718.73
07/18/20078.688.698.518.63
07/19/20078.758.758.558.63
07/20/20078.628.638.348.4
07/23/20078.468.538.358.46
07/24/20078.48.428.268.26
07/25/20078.328.327.957.97
07/26/20078.118.337.98.09
07/27/20078.188.378.088.23
07/30/20078.338.758.258.74
07/31/20078.928.978.518.51
08/01/20078.488.558.38.43
08/02/20078.458.518.288.4
08/03/20078.48.498.068.06
08/06/20078.128.318.018.19
08/07/20078.168.358.088.3
08/08/20078.48.878.378.87
08/09/20078.598.728.348.38
08/10/20078.348.48.148.23
08/13/20078.388.438.278.37
08/14/20078.48.458.058.07
08/15/20078.118.267.998
08/16/20077.928.017.497.7
08/17/20077.927.987.587.83
08/20/20077.8987.88
08/21/20077.9787.97.92
08/22/2007887.787.85
08/23/20077.887.917.657.75
08/24/20077.737.927.617.9
08/27/20077.917.917.87.8
08/28/20077.757.87.517.51
08/29/20077.67.777.537.72
08/30/20077.637.777.587.67
08/31/20077.87.877.687.81
09/04/20077.788.037.767.99
09/05/20077.97.977.737.77
09/06/20077.87.837.647.78
09/07/20077.657.77.57.52
09/10/20077.67.627.57.52
09/11/20077.557.77.537.58
09/12/20077.557.677.57.5
09/13/20077.647.967.627.92
09/14/20077.838.097.758.03
09/17/20078.098.388.098.28
09/18/20078.368.498.188.42
09/19/20078.458.528.288.4
09/20/20078.258.48.168.25
09/21/20078.348.348.188.23
09/24/20078.478.618.368.48
09/25/20078.48.428.258.34
09/26/20078.6898.538.88
09/27/20078.98.938.618.63
09/28/20078.638.738.488.49
10/01/20078.568.588.198.23
10/02/20078.398.68.378.57
10/03/20078.548.68.388.43
10/04/20078.478.518.238.26
10/05/20078.388.48.248.37
10/08/20078.398.398.178.19
10/09/20078.228.328.138.32
10/10/20078.318.358.198.23
10/11/20078.328.818.318.76
10/12/20078.819.248.819.2
10/15/20079.29.28.968.99
10/16/20078.99.128.758.78
10/17/20078.928.958.578.69
10/18/20078.678.848.648.76
10/19/20078.738.758.348.37
10/22/20078.268.528.258.34
10/23/20078.488.658.418.65
10/24/20078.578.618.48.59
10/25/20078.68.728.488.6
10/26/20078.678.78.458.67
10/29/20078.78.848.648.77
10/30/20078.778.888.688.8
10/31/20078.828.888.78.87
11/01/20078.778.828.498.5
11/02/20078.658.968.528.95
11/05/20078.998.998.528.67
11/06/20078.758.758.58.63
11/07/20078.58.68.248.24
11/08/20078.558.638.18.48
11/09/20078.398.58.28.2
11/12/20078.298.297.747.87
11/13/20078.078.077.878
11/14/20078.078.157.867.98
11/15/20077.988.057.757.78
11/16/20077.947.947.627.7
11/19/20077.657.667.337.34
11/20/20077.467.467.017.24
11/21/20077.057.156.876.95
11/23/20077.127.237.027.19
11/26/20077.287.2877.03
11/27/20077.117.116.917.07
11/28/20077.147.397.117.36
11/29/20077.367.387.247.29
11/30/20077.417.577.387.51
12/03/20077.527.527.237.25
12/04/20077.27.246.936.97
12/05/20077.137.26.976.98
12/06/20077.047.086.977.06
12/07/20077.057.197.027.06
12/10/20077.17.477.047.14
12/11/20077.147.326.946.97
12/12/20077.17.166.947.06
12/13/200777.056.96.99
12/14/20076.926.966.866.89
12/17/20076.886.936.756.8
12/18/20076.856.896.716.81
12/19/20076.86.846.686.76
12/20/20076.766.846.686.79
12/21/20076.86.856.726.79
12/24/20076.756.796.716.75
12/26/20076.716.926.686.89
12/27/20076.876.946.86.84
12/28/20076.856.876.686.7
12/31/20076.676.756.656.73