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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1339
CLOSE 5.0846
Low
LOW 1.01
High
HIGH 8.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 6.73 | 6.77 | 6.51 | 6.6 |
| 01/03/2008 | 6.66 | 6.66 | 6.41 | 6.45 |
| 01/04/2008 | 6.38 | 6.38 | 6 | 6.13 |
| 01/07/2008 | 6.21 | 6.3 | 6.1 | 6.16 |
| 01/08/2008 | 6.25 | 6.35 | 6.09 | 6.1 |
| 01/09/2008 | 6.11 | 6.14 | 5.76 | 6.07 |
| 01/10/2008 | 6 | 6.3 | 5.84 | 6.25 |
| 01/11/2008 | 6.18 | 6.24 | 6.05 | 6.06 |
| 01/14/2008 | 6.12 | 6.21 | 6.09 | 6.18 |
| 01/15/2008 | 6.12 | 6.12 | 5.91 | 5.97 |
| 01/16/2008 | 6.02 | 6.02 | 5.81 | 5.86 |
| 01/17/2008 | 5.92 | 5.92 | 5.68 | 5.76 |
| 01/18/2008 | 5.81 | 6 | 5.8 | 5.92 |
| 01/22/2008 | 5.53 | 6.03 | 5.5 | 5.93 |
| 01/23/2008 | 5.83 | 6.31 | 5.74 | 6.3 |
| 01/24/2008 | 6.4 | 6.4 | 6.11 | 6.26 |
| 01/25/2008 | 6.31 | 6.7 | 6.31 | 6.58 |
| 01/28/2008 | 6.5 | 6.78 | 6.41 | 6.67 |
| 01/29/2008 | 6.8 | 6.8 | 6.56 | 6.69 |
| 01/30/2008 | 6.67 | 6.94 | 6.63 | 6.75 |
| 01/31/2008 | 6.68 | 6.75 | 6.58 | 6.64 |
| 02/01/2008 | 6.69 | 6.9 | 6.6 | 6.85 |
| 02/04/2008 | 6.85 | 6.93 | 6.65 | 6.68 |
| 02/05/2008 | 6.6 | 6.62 | 6.35 | 6.43 |
| 02/06/2008 | 6.36 | 6.42 | 6.25 | 6.31 |
| 02/07/2008 | 6.26 | 6.3 | 6.07 | 6.17 |
| 02/08/2008 | 6.14 | 6.18 | 6.01 | 6.08 |
| 02/11/2008 | 6.11 | 6.51 | 6.04 | 6.39 |
| 02/12/2008 | 6.36 | 6.73 | 6.34 | 6.46 |
| 02/13/2008 | 6.52 | 6.62 | 6.48 | 6.58 |
| 02/14/2008 | 6.56 | 6.59 | 6.43 | 6.46 |
| 02/15/2008 | 6.44 | 6.47 | 6.36 | 6.45 |
| 02/19/2008 | 6.5 | 6.58 | 6.42 | 6.48 |
| 02/20/2008 | 6.43 | 6.45 | 6.35 | 6.41 |
| 02/21/2008 | 6.42 | 6.44 | 6.13 | 6.23 |
| 02/22/2008 | 6.24 | 6.26 | 6.04 | 6.25 |
| 02/25/2008 | 6.26 | 6.51 | 6.16 | 6.46 |
| 02/26/2008 | 6.44 | 6.55 | 6.33 | 6.52 |
| 02/27/2008 | 6.49 | 6.6 | 6.4 | 6.6 |
| 02/28/2008 | 6.53 | 6.68 | 6.52 | 6.62 |
| 02/29/2008 | 6.57 | 6.62 | 6.49 | 6.53 |
| 03/03/2008 | 6.42 | 6.42 | 6.12 | 6.18 |
| 03/04/2008 | 6.1 | 6.19 | 6.02 | 6.13 |
| 03/05/2008 | 6.17 | 6.23 | 6.04 | 6.12 |
| 03/06/2008 | 6.08 | 6.11 | 5.91 | 5.94 |
| 03/07/2008 | 5.88 | 6.02 | 5.72 | 5.78 |
| 03/10/2008 | 5.85 | 6 | 5.58 | 5.6 |
| 03/11/2008 | 5.74 | 5.93 | 5.56 | 5.9 |
| 03/12/2008 | 5.89 | 5.91 | 5.66 | 5.7 |
| 03/13/2008 | 5.64 | 5.64 | 5.12 | 5.39 |
| 03/14/2008 | 5.45 | 5.49 | 5.25 | 5.29 |
| 03/17/2008 | 5.02 | 5.26 | 4.95 | 5.11 |
| 03/18/2008 | 5.32 | 5.42 | 5.03 | 5.29 |
| 03/19/2008 | 5.39 | 5.54 | 5.27 | 5.45 |
| 03/20/2008 | 5.51 | 5.73 | 5.29 | 5.62 |
| 03/24/2008 | 5.69 | 6.02 | 5.68 | 5.96 |
| 03/25/2008 | 6.03 | 6.1 | 5.86 | 6 |
| 03/26/2008 | 6.09 | 6.09 | 5.83 | 5.87 |
| 03/27/2008 | 5.93 | 5.96 | 5.75 | 5.83 |
| 03/28/2008 | 5.89 | 5.9 | 5.58 | 5.59 |
| 03/31/2008 | 5.6 | 5.76 | 5.6 | 5.72 |
| 04/01/2008 | 5.77 | 5.98 | 5.77 | 5.97 |
| 04/02/2008 | 5.95 | 6.33 | 5.93 | 6.13 |
| 04/03/2008 | 6.07 | 6.46 | 6.05 | 6.46 |
| 04/04/2008 | 6.43 | 6.52 | 6.2 | 6.49 |
| 04/07/2008 | 6.75 | 6.87 | 6.6 | 6.73 |
| 04/08/2008 | 6.69 | 7.02 | 6.67 | 6.91 |
| 04/09/2008 | 6.94 | 7 | 6.65 | 6.72 |
| 04/10/2008 | 6.72 | 6.82 | 6.6 | 6.74 |
| 04/11/2008 | 6.59 | 6.78 | 6.57 | 6.69 |
| 04/14/2008 | 6.69 | 6.83 | 6.69 | 6.78 |
| 04/15/2008 | 6.83 | 6.91 | 6.67 | 6.88 |
| 04/16/2008 | 6.95 | 7.21 | 6.92 | 7.19 |
| 04/17/2008 | 7.14 | 7.31 | 7.08 | 7.26 |
| 04/18/2008 | 7.32 | 7.5 | 7.31 | 7.45 |
| 04/21/2008 | 7.5 | 7.77 | 7.46 | 7.73 |
| 04/22/2008 | 7.7 | 7.86 | 7.52 | 7.65 |
| 04/23/2008 | 7.76 | 7.83 | 7.36 | 7.52 |
| 04/24/2008 | 8.02 | 8.79 | 7.81 | 8.4 |
| 04/25/2008 | 8.2 | 8.23 | 7.49 | 7.5 |
| 04/28/2008 | 8.15 | 8.42 | 8.1 | 8.21 |
| 04/29/2008 | 8.22 | 8.38 | 8.08 | 8.12 |
| 04/30/2008 | 8.21 | 8.42 | 8.17 | 8.26 |
| 05/01/2008 | 8.28 | 8.54 | 8.22 | 8.48 |
| 05/02/2008 | 8.55 | 8.68 | 8.15 | 8.27 |
| 05/05/2008 | 8.27 | 8.38 | 8.16 | 8.33 |
| 05/06/2008 | 8.27 | 8.3 | 8.19 | 8.27 |
| 05/07/2008 | 8.28 | 8.31 | 7.91 | 7.96 |
| 05/08/2008 | 8.05 | 8.22 | 7.9 | 8.2 |
| 05/09/2008 | 8.2 | 8.33 | 8.05 | 8.1 |
| 05/12/2008 | 8.17 | 8.22 | 8.12 | 8.15 |
| 05/13/2008 | 8.16 | 8.29 | 8.15 | 8.23 |
| 05/14/2008 | 8.25 | 8.37 | 8.11 | 8.14 |
| 05/15/2008 | 8.18 | 8.24 | 8.1 | 8.17 |
| 05/16/2008 | 8.21 | 8.25 | 8.03 | 8.11 |
| 05/19/2008 | 8.12 | 8.18 | 8 | 8.02 |
| 05/20/2008 | 8.02 | 8.03 | 7.87 | 8 |
| 05/21/2008 | 8.03 | 8.03 | 7.76 | 7.8 |
| 05/22/2008 | 7.49 | 7.49 | 7.04 | 7.16 |
| 05/23/2008 | 6.99 | 7 | 6.73 | 6.87 |
| 05/27/2008 | 6.79 | 7 | 6.59 | 6.8 |
| 05/28/2008 | 6.93 | 7.02 | 6.69 | 6.78 |
| 05/29/2008 | 6.79 | 6.82 | 6.7 | 6.71 |
| 05/30/2008 | 6.88 | 6.92 | 6.7 | 6.8 |
| 06/02/2008 | 6.85 | 6.93 | 6.6 | 6.64 |
| 06/03/2008 | 6.69 | 6.75 | 6.59 | 6.68 |
| 06/04/2008 | 6.64 | 6.69 | 6.43 | 6.46 |
| 06/05/2008 | 6.48 | 6.5 | 6.26 | 6.4 |
| 06/06/2008 | 6.35 | 6.35 | 5.97 | 6.04 |
| 06/09/2008 | 6.14 | 6.36 | 6.07 | 6.36 |
| 06/10/2008 | 6.25 | 6.25 | 6.02 | 6.12 |
| 06/11/2008 | 6.13 | 6.15 | 5.97 | 5.97 |
| 06/12/2008 | 6.05 | 6.15 | 5.91 | 6 |
| 06/13/2008 | 6.14 | 6.3 | 6.1 | 6.27 |
| 06/16/2008 | 6.25 | 6.55 | 6.21 | 6.5 |
| 06/17/2008 | 6.59 | 6.75 | 6.52 | 6.6 |
| 06/18/2008 | 6.5 | 6.51 | 6.09 | 6.22 |
| 06/19/2008 | 6.32 | 6.35 | 6.13 | 6.32 |
| 06/20/2008 | 6.24 | 6.29 | 5.74 | 5.81 |
| 06/23/2008 | 5.89 | 5.89 | 5.28 | 5.28 |
| 06/24/2008 | 5.32 | 5.49 | 5.25 | 5.32 |
| 06/25/2008 | 5.36 | 5.47 | 5.22 | 5.24 |
| 06/26/2008 | 5.07 | 5.16 | 4.94 | 5.07 |
| 06/27/2008 | 5.07 | 5.12 | 4.9 | 4.98 |
| 06/30/2008 | 4.99 | 5.28 | 4.46 | 4.81 |
| 07/01/2008 | 4.71 | 4.95 | 4.41 | 4.71 |
| 07/02/2008 | 4.74 | 4.81 | 4.36 | 4.36 |
| 07/03/2008 | 4.42 | 4.53 | 4.3 | 4.42 |
| 07/07/2008 | 4.6 | 4.67 | 4.43 | 4.47 |
| 07/08/2008 | 4.53 | 4.97 | 4.44 | 4.9 |
| 07/09/2008 | 4.95 | 5.17 | 4.95 | 4.95 |
| 07/10/2008 | 5.06 | 5.06 | 4.47 | 4.58 |
| 07/11/2008 | 4.45 | 5.07 | 4.4 | 4.86 |
| 07/14/2008 | 4.97 | 5 | 4.63 | 4.66 |
| 07/15/2008 | 4.6 | 4.93 | 4.35 | 4.65 |
| 07/16/2008 | 4.71 | 5.53 | 4.6 | 5.49 |
| 07/17/2008 | 5.56 | 5.62 | 5.13 | 5.49 |
| 07/18/2008 | 5.43 | 5.54 | 5.28 | 5.44 |
| 07/21/2008 | 5.47 | 5.57 | 5.34 | 5.48 |
| 07/22/2008 | 5.32 | 5.92 | 5.28 | 5.84 |
| 07/23/2008 | 5.95 | 6.33 | 5.91 | 6.03 |
| 07/24/2008 | 5.78 | 5.85 | 5.03 | 5.11 |
| 07/25/2008 | 5.22 | 5.28 | 4.97 | 5.05 |
| 07/28/2008 | 5.05 | 5.14 | 4.6 | 4.75 |
| 07/29/2008 | 4.83 | 5.02 | 4.72 | 5.02 |
| 07/30/2008 | 5.12 | 5.21 | 4.76 | 4.84 |
| 07/31/2008 | 4.74 | 5 | 4.74 | 4.8 |
| 08/01/2008 | 4.8 | 4.93 | 4.6 | 4.65 |
| 08/04/2008 | 4.67 | 4.9 | 4.66 | 4.81 |
| 08/05/2008 | 4.94 | 5.09 | 4.87 | 5.09 |
| 08/06/2008 | 5.1 | 5.1 | 4.9 | 4.94 |
| 08/07/2008 | 4.91 | 5.05 | 4.83 | 4.86 |
| 08/08/2008 | 4.92 | 5.36 | 4.85 | 5.26 |
| 08/11/2008 | 5.24 | 5.5 | 5.12 | 5.16 |
| 08/12/2008 | 5.24 | 5.45 | 5.16 | 5.19 |
| 08/13/2008 | 5.27 | 5.27 | 4.82 | 4.88 |
| 08/14/2008 | 4.94 | 5.2 | 4.93 | 5.1 |
| 08/15/2008 | 5.2 | 5.22 | 5.04 | 5.11 |
| 08/18/2008 | 5.13 | 5.13 | 4.88 | 4.89 |
| 08/19/2008 | 4.9 | 4.9 | 4.7 | 4.72 |
| 08/20/2008 | 4.8 | 4.83 | 4.52 | 4.61 |
| 08/21/2008 | 4.54 | 4.58 | 4.4 | 4.42 |
| 08/22/2008 | 4.53 | 4.6 | 4.35 | 4.47 |
| 08/25/2008 | 4.46 | 4.52 | 4.25 | 4.41 |
| 08/26/2008 | 4.4 | 4.43 | 4.27 | 4.35 |
| 08/27/2008 | 4.35 | 4.42 | 4.24 | 4.26 |
| 08/28/2008 | 4.3 | 4.44 | 4.25 | 4.43 |
| 08/29/2008 | 4.38 | 4.59 | 4.35 | 4.46 |
| 09/02/2008 | 4.67 | 4.81 | 4.45 | 4.51 |
| 09/03/2008 | 4.55 | 4.69 | 4.49 | 4.57 |
| 09/04/2008 | 4.54 | 4.65 | 4.39 | 4.39 |
| 09/05/2008 | 4.37 | 4.42 | 4.26 | 4.41 |
| 09/08/2008 | 4.61 | 4.69 | 4.32 | 4.55 |
| 09/09/2008 | 4.58 | 4.67 | 4.39 | 4.4 |
| 09/10/2008 | 4.44 | 4.5 | 4.38 | 4.47 |
| 09/11/2008 | 4.38 | 4.75 | 4.36 | 4.68 |
| 09/12/2008 | 4.72 | 4.99 | 4.6 | 4.91 |
| 09/15/2008 | 4.61 | 5.07 | 4.5 | 4.74 |
| 09/16/2008 | 4.6 | 5.18 | 4.55 | 5.07 |
| 09/17/2008 | 5 | 5.04 | 4.6 | 4.94 |
| 09/18/2008 | 4.99 | 5.35 | 4.76 | 5.28 |
| 09/19/2008 | 5.66 | 5.7 | 5.15 | 5.29 |
| 09/22/2008 | 5.34 | 5.34 | 4.86 | 4.95 |
| 09/23/2008 | 5.05 | 5.05 | 4.81 | 4.86 |
| 09/24/2008 | 4.96 | 5.03 | 4.81 | 5.03 |
| 09/25/2008 | 5.05 | 5.2 | 4.92 | 4.98 |
| 09/26/2008 | 4.85 | 5 | 4.72 | 4.81 |
| 09/29/2008 | 4.8 | 4.9 | 4.17 | 4.17 |
| 09/30/2008 | 4.55 | 5.2 | 4.4 | 5.2 |
| 10/01/2008 | 4.75 | 4.95 | 4.49 | 4.55 |
| 10/02/2008 | 4.51 | 4.61 | 4.35 | 4.35 |
| 10/03/2008 | 4.47 | 4.47 | 4.05 | 4.05 |
| 10/06/2008 | 3.99 | 4.02 | 3.32 | 3.69 |
| 10/07/2008 | 3.79 | 3.9 | 2.92 | 2.92 |
| 10/08/2008 | 2.96 | 5.47 | 2.1 | 2.66 |
| 10/09/2008 | 2.88 | 3 | 2.03 | 2.08 |
| 10/10/2008 | 2.07 | 2.55 | 1.88 | 1.99 |
| 10/13/2008 | 2.98 | 2.98 | 2.31 | 2.39 |
| 10/14/2008 | 2.97 | 2.97 | 2.4 | 2.45 |
| 10/15/2008 | 2.52 | 2.55 | 2.29 | 2.3 |
| 10/16/2008 | 2.48 | 2.48 | 2.05 | 2.27 |
| 10/17/2008 | 2.25 | 2.54 | 2.16 | 2.43 |
| 10/20/2008 | 2.55 | 2.61 | 2.32 | 2.33 |
| 10/21/2008 | 2.22 | 2.31 | 2.13 | 2.17 |
| 10/22/2008 | 2.19 | 2.21 | 2.07 | 2.1 |
| 10/23/2008 | 2.16 | 2.16 | 1.92 | 2 |
| 10/24/2008 | 1.84 | 2.08 | 1.8 | 2.01 |
| 10/27/2008 | 2.05 | 2.09 | 1.94 | 2.03 |
| 10/28/2008 | 2.2 | 2.24 | 2.08 | 2.15 |
| 10/29/2008 | 2.19 | 2.28 | 2.1 | 2.16 |
| 10/30/2008 | 2.27 | 2.28 | 2.11 | 2.28 |
| 10/31/2008 | 2.21 | 2.3 | 2.17 | 2.19 |
| 11/03/2008 | 2.25 | 2.25 | 2.11 | 2.13 |
| 11/04/2008 | 2.22 | 2.23 | 2.13 | 2.16 |
| 11/05/2008 | 2.23 | 2.23 | 2.06 | 2.09 |
| 11/06/2008 | 2.11 | 2.12 | 1.87 | 1.98 |
| 11/07/2008 | 2.03 | 2.1 | 1.84 | 2.02 |
| 11/10/2008 | 2.08 | 2.12 | 1.9 | 1.93 |
| 11/11/2008 | 1.99 | 2 | 1.72 | 1.8 |
| 11/12/2008 | 1.99 | 2 | 1.83 | 1.84 |
| 11/13/2008 | 1.9 | 1.93 | 1.74 | 1.9 |
| 11/14/2008 | 1.86 | 1.89 | 1.79 | 1.8 |
| 11/17/2008 | 1.86 | 1.88 | 1.72 | 1.72 |
| 11/18/2008 | 1.76 | 1.77 | 1.56 | 1.68 |
| 11/19/2008 | 1.65 | 1.71 | 1.21 | 1.26 |
| 11/20/2008 | 1.31 | 1.87 | 1.01 | 1.39 |
| 11/21/2008 | 1.47 | 1.55 | 1.25 | 1.43 |
| 11/24/2008 | 1.78 | 1.85 | 1.4 | 1.56 |
| 11/25/2008 | 1.69 | 1.72 | 1.58 | 1.66 |
| 11/26/2008 | 1.72 | 2.23 | 1.69 | 2.15 |
| 11/28/2008 | 2.47 | 2.74 | 2.32 | 2.69 |
| 12/01/2008 | 3 | 3.01 | 2.02 | 2.55 |
| 12/02/2008 | 2.7 | 2.9 | 2.58 | 2.7 |
| 12/03/2008 | 2.78 | 2.97 | 2.68 | 2.85 |
| 12/04/2008 | 2.82 | 2.96 | 2.51 | 2.66 |
| 12/05/2008 | 2.7 | 2.88 | 2.62 | 2.72 |
| 12/08/2008 | 3.2 | 3.54 | 2.81 | 3.38 |
| 12/09/2008 | 3.28 | 3.32 | 3.02 | 3.23 |
| 12/10/2008 | 3.38 | 3.42 | 3.01 | 3.25 |
| 12/11/2008 | 3.12 | 3.14 | 2.82 | 2.9 |
| 12/12/2008 | 2.19 | 3.21 | 2.12 | 3.04 |
| 12/15/2008 | 3.18 | 3.25 | 3.07 | 3.18 |
| 12/16/2008 | 3.25 | 3.25 | 3.1 | 3.13 |
| 12/17/2008 | 3.13 | 3.17 | 3.08 | 3.14 |
| 12/18/2008 | 3.14 | 3.14 | 2.69 | 2.84 |
| 12/19/2008 | 3.2 | 3.25 | 2.75 | 2.95 |
| 12/22/2008 | 2.9 | 2.9 | 2.55 | 2.59 |
| 12/23/2008 | 2.48 | 2.51 | 2.13 | 2.19 |
| 12/24/2008 | 2.21 | 2.25 | 2.07 | 2.11 |
| 12/26/2008 | 2.23 | 2.35 | 2.21 | 2.29 |
| 12/29/2008 | 2.41 | 2.45 | 2.12 | 2.22 |
| 12/30/2008 | 2.34 | 2.34 | 2.2 | 2.29 |
| 12/31/2008 | 2.29 | 2.3 | 2.2 | 2.29 |