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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.9543
CLOSE 10.9568

Low

LOW 8.82

High

HIGH 13.08
DATEOPENHIGHLOWCLOSE
01/03/20121111.2510.9911.13
01/04/201211.1511.5311.0711.3
01/05/201211.3311.6311.2411.59
01/06/201211.7411.811.5211.71
01/09/201211.8311.9511.711.8
01/10/20121212.0511.6311.8
01/11/201211.7412.1811.6512.07
01/12/201212.1612.1811.8912.14
01/13/201212.0112.0811.8412.04
01/17/201212.212.2611.9612.02
01/18/201212.0312.371212.34
01/19/201212.4812.7212.4312.61
01/20/201212.5512.6412.4512.59
01/23/201212.6912.8412.5512.66
01/24/201212.5612.8612.4612.82
01/25/201212.812.9812.712.93
01/26/201213.0313.0512.6612.79
01/27/201211.9612.5311.7912.21
01/30/201212.0612.441212.29
01/31/201212.4712.5112.212.42
02/01/201212.7312.7512.2912.33
02/02/201212.412.4312.212.26
02/03/201212.4712.8412.3912.79
02/06/201212.851312.7112.96
02/07/201212.9312.9712.8312.88
02/08/201212.9112.9612.812.84
02/09/201212.8912.912.6712.69
02/10/201212.5212.6612.3712.44
02/13/201212.7412.7412.5112.54
02/14/201212.4612.5812.3412.48
02/15/201212.4712.5712.3312.38
02/16/201212.3812.7712.3812.74
02/17/201212.8412.8812.7112.75
02/21/201212.7412.7612.4612.53
02/22/201212.4912.5112.2212.28
02/23/201212.2712.4412.1612.4
02/24/201212.4312.4612.1912.23
02/27/201212.1112.3611.9912.3
02/28/201212.3412.3512.212.25
02/29/201212.2812.5512.2512.38
03/01/201212.4812.7712.4512.66
03/02/201212.7412.9412.6812.72
03/05/201212.6712.6812.4112.46
03/06/201212.2312.251212.09
03/07/201212.2112.312.1512.24
03/08/201212.4112.5512.3212.46
03/09/201212.5312.7312.4812.58
03/12/201212.5712.5912.3712.43
03/13/201212.4812.7212.412.7
03/14/201212.6412.912.6312.88
03/15/201212.913.0412.8312.9
03/16/201212.8612.912.5112.51
03/19/201212.5212.6812.4812.63
03/20/201212.4812.6112.3912.54
03/21/201212.5912.6712.5512.57
03/22/201212.4812.5412.2412.32
03/23/201212.3112.3712.1812.32
03/26/201212.4512.512.3912.48
03/27/201212.5112.6112.312.32
03/28/201212.3512.3612.1812.32
03/29/201212.3312.5212.2412.5
03/30/201212.5512.5812.412.48
04/02/201212.512.6512.4412.62
04/03/201212.7112.9512.4612.64
04/04/201212.4612.5212.3212.51
04/05/201212.3812.5812.3812.47
04/09/201212.2612.2912.1112.22
04/10/201212.1912.2811.6511.79
04/11/201211.9912.0211.8811.91
04/12/201211.9412.1311.8612.07
04/13/201211.9812.0311.8411.92
04/16/201212.0112.0511.8311.88
04/17/201211.981211.8811.91
04/18/201211.8111.8511.7211.79
04/19/201211.8111.8811.5811.66
04/20/201211.7111.7211.3911.41
04/23/201211.1511.411.1511.35
04/24/201211.6111.6111.3611.39
04/25/201211.5111.7511.4311.73
04/26/201211.7111.9311.6711.87
04/27/201212.0312.0411.5211.6
04/30/201211.4211.4711.1511.28
05/01/201211.2511.3411.1111.23
05/02/201211.1611.171111.1
05/03/201211.1311.1510.8510.92
05/04/201210.8410.8710.6310.67
05/07/201210.5310.7910.5210.66
05/08/201210.610.6410.410.61
05/09/201210.4810.8110.4110.69
05/10/201210.8310.8610.6610.71
05/11/201210.6110.8310.5610.58
05/14/201210.4110.5310.310.32
05/15/201210.3410.3410.110.15
05/16/201210.2310.4310.1510.16
05/17/201210.1610.2510.0110.01
05/18/201210.0810.189.9610.01
05/21/201210.0210.231010.2
05/22/201210.2510.410.1510.19
05/23/201210.3210.4510.2210.41
05/24/201210.510.6210.3810.59
05/25/201210.6110.6810.5110.6
05/29/201210.6910.8810.6810.84
05/30/201210.7310.7510.5210.66
05/31/201210.6210.6810.410.56
06/01/201210.3310.3710.0610.12
06/04/201210.1510.189.9110.04
06/05/201210.0110.249.9710.19
06/06/201210.2910.5810.2710.57
06/07/201210.7310.7810.5210.55
06/08/201210.4810.6810.3810.66
06/11/201210.7710.810.4510.45
06/12/201210.4710.5510.3110.5
06/13/201210.3910.4910.2210.3
06/14/201210.2710.4510.2110.41
06/15/201210.410.4210.2610.35
06/18/201210.3510.410.2610.34
06/19/201210.3710.6410.3510.56
06/20/201210.5810.7410.5210.65
06/21/201210.6510.6810.2510.27
06/22/201210.3510.410.1810.19
06/25/201210.1310.189.9510.01
06/26/201210.0610.089.9610.01
06/27/201210.0510.19.9710.02
06/28/20129.9310.099.9310.09
06/29/20129.959.989.469.59
07/02/20129.59.69.39.39
07/03/20129.539.799.499.6
07/05/20129.679.749.539.57
07/06/20129.479.529.49.5
07/09/20129.469.479.319.45
07/10/20129.59.559.289.35
07/11/20129.339.389.269.33
07/12/20129.269.289.129.13
07/13/20129.169.329.149.27
07/16/20129.229.329.159.26
07/17/20129.289.359.129.34
07/18/20129.389.529.349.38
07/19/20129.459.59.339.35
07/20/20129.289.359.189.21
07/23/20129.089.219.059.17
07/24/20129.179.248.959.06
07/25/20129.179.28.918.97
07/26/20129.059.118.838.96
07/27/20128.999.18.889
07/30/20129.049.189.019.1
07/31/20129.139.289.129.24
08/01/20129.299.428.999.04
08/02/20128.999.038.828.92
08/03/20129.029.158.969.09
08/06/20129.139.219.099.15
08/07/20129.189.399.189.31
08/08/20129.259.389.249.35
08/09/20129.319.469.39.34
08/10/20129.39.369.239.35
08/13/20129.359.429.259.4
08/14/20129.459.669.429.44
08/15/20129.449.549.419.49
08/16/20129.59.679.499.59
08/17/20129.669.789.69.63
08/20/20129.589.649.519.63
08/21/20129.659.79.529.53
08/22/20129.59.569.49.49
08/23/20129.459.549.429.45
08/24/20129.429.529.419.49
08/27/20129.519.529.389.39
08/28/20129.379.449.319.34
08/29/20129.339.49.299.32
08/30/20129.39.349.259.31
08/31/20129.399.439.319.34
09/04/20129.379.479.359.41
09/05/20129.459.629.399.57
09/06/20129.669.969.669.91
09/07/20129.9510.239.9310.14
09/10/201210.0810.2810.0610.11
09/11/201210.1810.2510.1310.15
09/12/201210.2510.310.1710.21
09/13/201210.210.3810.1210.34
09/14/201210.4110.5710.3910.53
09/17/201210.2710.4210.2610.39
09/18/201210.310.4510.2810.42
09/19/201210.4910.6610.4510.59
09/20/201210.4810.5210.3510.44
09/21/201210.5310.5410.3610.4
09/24/201210.310.410.2610.32
09/25/201210.3510.3710.0610.09
09/26/20129.9810.129.8610.01
09/27/201210.1310.1810.0210.02
09/28/20129.99109.819.86
10/01/20129.8910.089.889.93
10/02/201210.0110.059.719.79
10/03/20129.8210.029.769.94
10/04/201210.0610.159.9610.11
10/05/201210.1710.2810.1310.16
10/08/201210.0610.129.9910.05
10/09/201210.2110.2510.0210.1
10/10/201210.1210.129.959.98
10/11/201210.0610.2610.0510.14
10/12/201210.1410.2510.0910.12
10/15/201210.1110.2510.0910.22
10/16/201210.2610.3210.2210.3
10/17/201210.3110.4110.2610.41
10/18/201210.3610.5710.3310.43
10/19/201210.4210.4310.1310.18
10/22/201210.1410.2410.0310.17
10/23/201210.0210.119.9710
10/24/201210.0810.2910.0110.17
10/25/201210.4210.4910.2810.39
10/26/201210.3510.4210.2210.36
10/31/201210.711.1710.611.16
11/01/201211.1911.310.8811.25
11/02/201211.3111.3811.1511.17
11/05/201211.1511.3511.1311.25
11/06/201211.3311.5911.2611.42
11/07/201211.2511.3411.0411.06
11/08/201211.0711.2310.8910.9
11/09/201210.7611.110.7110.93
11/12/201211.0311.1610.9610.97
11/13/201210.8911.110.8611
11/14/201211.0211.0510.6210.67
11/15/201210.5710.810.4610.57
11/16/201210.5810.6410.3810.5
11/19/201210.6510.910.6510.83
11/20/201210.8511.0210.7610.85
11/21/201210.841110.810.92
11/23/201210.9811.110.9611.1
11/26/201211.0511.1410.9711.11
11/27/201211.111.2711.111.1
11/28/201211.0511.2610.9811.25
11/29/201211.3211.5311.3211.53
11/30/201211.5211.611.3311.45
12/03/201211.5611.711.411.41
12/04/201211.411.4411.2311.31
12/05/201211.3211.411.1811.31
12/06/201211.2611.3111.1911.24
12/07/201211.2711.511.2611.48
12/10/201211.4111.5311.4111.47
12/11/201211.5111.5811.411.49
12/12/201211.5211.5611.4311.47
12/13/201211.4611.511.2111.27
12/14/201211.2711.2711.0311.1
12/17/201211.1611.4111.1411.39
12/18/201211.4811.6811.411.67
12/19/201211.7911.8511.6211.73
12/20/201211.7411.811.5811.77
12/21/201211.5511.8611.4711.86
12/24/201211.6712.411.6712.4
12/26/201212.3112.7912.3112.79
12/27/201212.7912.8112.3612.76
12/28/201212.5512.8812.5212.87
12/31/201212.8813.0812.7612.95