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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3514
CLOSE 15.3438

Low

LOW 12.1

High

HIGH 18.02
DATEOPENHIGHLOWCLOSE
01/02/201313.2313.281313.2
01/03/201313.2413.713.0513.46
01/04/201313.5113.6113.3513.57
01/07/201313.5213.5813.3513.43
01/08/201313.3813.4313.213.35
01/09/201313.413.613.3913.47
01/10/201313.7813.9413.6813.83
01/11/20131414.0713.914
01/14/201314.0414.0813.8613.99
01/15/201313.9114.313.8914.3
01/16/201314.1614.2514.0114.22
01/17/201314.2714.314.0714.22
01/18/201314.114.1313.9714.11
01/22/201314.0614.191414.17
01/23/20131414.0213.7913.88
01/24/201313.8213.9813.8113.87
01/25/201313.8313.8413.6413.68
01/28/201313.4913.8213.4213.78
01/29/201313.5613.6112.8913.14
01/30/201313.0113.212.8912.93
01/31/201312.8613.0212.6712.95
02/01/201313.113.1312.9413.02
02/04/201312.941312.8612.88
02/05/201312.9713.2512.9413.18
02/06/201313.1313.2713.0513.2
02/07/201313.2613.311313.07
02/08/201313.113.1613.0513.1
02/11/201313.0613.213.0213.11
02/12/201313.1213.213.0513.08
02/13/201313.1113.1412.9913.04
02/14/20131313.1712.9613.11
02/15/201313.1413.1413.0113.02
02/19/201313.0413.0912.912.99
02/20/201312.9512.9812.5712.6
02/21/201312.5112.5112.312.39
02/22/201312.4412.512.3112.48
02/25/201312.5312.5712.112.13
02/26/201312.2412.3512.1112.34
02/27/201312.3512.8512.3512.76
02/28/201312.7812.8712.612.61
03/01/201312.5612.7512.3812.61
03/04/201312.5512.7512.5312.75
03/05/201312.8712.9812.7912.87
03/06/201312.971312.8512.89
03/07/201312.8912.9112.7712.83
03/08/201312.9412.9912.8112.98
03/11/201312.9713.412.913.34
03/12/201313.3713.4713.1713.39
03/13/201313.3713.4513.3513.4
03/14/201313.4313.4513.3713.43
03/15/201313.3113.4513.2613.45
03/18/201313.1613.3912.813.26
03/19/201313.2713.3513.0913.16
03/20/201313.2213.413.1813.36
03/21/201313.2513.4213.2313.26
03/22/201313.2413.3113.213.26
03/25/201313.3113.413.2613.29
03/26/201313.3513.3713.2413.31
03/27/201313.2313.2513.113.22
03/28/201313.2413.2413.113.15
04/01/201313.0113.1512.912.9
04/02/20131313.1912.9613.01
04/03/201313.0513.0512.5912.68
04/04/201312.6812.7812.4512.65
04/05/201312.4312.512.1512.44
04/08/201312.4612.8312.412.78
04/09/201312.8512.9612.7512.8
04/10/201312.8713.1312.8213.12
04/11/201313.1513.5813.1313.55
04/12/201313.4313.5513.2613.53
04/15/201313.3613.4612.9112.95
04/16/201313.1713.241313.12
04/17/201312.9713.0512.812.93
04/18/201312.9412.9812.6512.75
04/19/201312.8812.9712.7512.93
04/22/201312.9713.0812.813.06
04/23/201313.1213.4513.1113.36
04/24/201313.4813.5413.1213.33
04/25/201313.413.5613.3513.47
04/26/201313.5213.7613.4513.67
04/29/201313.7313.7613.5713.66
04/30/201313.6613.7413.5213.71
05/01/201313.6413.7813.3513.38
05/02/201313.5413.5513.3813.41
05/03/201313.5813.8313.5713.83
05/06/201313.8614.1513.8314.09
05/07/201314.214.2514.0914.19
05/08/201314.1514.2414.114.21
05/09/201314.1914.2614.1614.2
05/10/201314.2114.2314.0214.11
05/13/201314.114.1213.9214.01
05/14/20131414.313.9814.27
05/15/201314.2814.7714.2714.67
05/16/201314.7714.8514.614.64
05/17/201314.7915.1514.7515.08
05/20/201315.0115.231515.05
05/21/201315.0715.2214.7514.95
05/22/201315.0815.3214.8614.97
05/23/201314.514.9414.3714.81
05/24/201314.7114.8814.6614.79
05/28/201315.2215.3515.115.28
05/29/201315.2715.7215.2415.63
05/30/201315.7616.0215.7415.9
05/31/201315.8816.0415.6815.68
06/03/201315.9316.0815.5115.89
06/04/201315.9816.0915.6315.78
06/05/201315.715.7115.1815.25
06/06/201315.2515.4815.0615.44
06/07/201315.5815.7615.4615.73
06/10/201315.8615.915.615.71
06/11/201315.5215.6815.415.51
06/12/201315.6315.7115.3115.37
06/13/201315.3115.615.1815.58
06/14/201315.5215.5715.3515.37
06/17/201315.5315.7215.4415.55
06/18/201315.5415.7115.4415.65
06/19/201315.615.6215.3115.32
06/20/201315.1915.2814.7514.82
06/21/201315.0215.0614.5915
06/24/201314.6714.8314.314.67
06/25/201314.851514.8414.97
06/26/201315.1615.3115.115.29
06/27/201315.4315.715.3915.65
06/28/201315.5615.6515.4415.47
07/01/201315.6115.7915.5615.74
07/02/201315.7616.2115.6916.18
07/03/201316.1516.4516.1416.43
07/05/201316.5316.7416.4816.7
07/08/201316.8516.9316.7516.81
07/09/201316.8616.9416.7216.84
07/10/201316.7616.8816.6516.72
07/11/201316.9516.9916.8616.98
07/12/201316.9817.1116.9717.11
07/15/201317.2417.2917.117.12
07/16/201316.9516.9516.4116.6
07/17/201316.6416.8316.6216.78
07/18/201316.8216.9816.7816.93
07/19/201316.8916.8916.6516.76
07/22/201316.8717.0416.8317.04
07/23/201317.1617.1716.8216.94
07/24/201317.4817.6817.2517.37
07/25/201317.2617.2716.8816.96
07/26/201316.9217.1316.917.02
07/29/201317.0817.1917.0517.08
07/30/201317.1917.2517.0617.08
07/31/201317.0917.1516.8416.88
08/01/201317.0417.2116.9517.19
08/02/201317.1517.517.1217.5
08/05/201317.4417.517.1117.19
08/06/201317.1817.231717.03
08/07/201316.9516.9616.7216.77
08/08/201316.9417.0316.8716.98
08/09/201316.9517.1116.9417.02
08/12/201316.9117.1416.8917.07
08/13/201317.1517.2116.9617.06
08/14/201317.0417.0616.8516.89
08/15/201316.7116.7316.2216.43
08/16/201316.4516.616.2216.3
08/19/201316.2916.3116.1116.12
08/20/201316.0616.3615.8216.31
08/21/201316.3116.4216.1116.25
08/22/201316.2916.4916.2516.41
08/23/201316.4716.5216.3516.45
08/26/201316.4416.6216.3816.41
08/27/201316.1616.1815.8515.88
08/28/201315.8616.1515.7116.02
08/29/201316.2116.6616.1516.5
08/30/201316.5816.5916.1216.19
09/03/201316.4216.5416.2116.34
09/04/201316.3817.0216.3716.91
09/05/201317.117.3517.0317.3
09/06/201317.3317.3416.8217
09/09/201317.1117.4117.117.31
09/10/201317.4917.6817.3717.55
09/11/201317.517.5817.3917.54
09/12/201317.5517.5617.3117.39
09/13/201317.4517.4917.2817.35
09/16/201317.5317.5917.317.35
09/17/201317.3517.4517.317.44
09/18/201317.3617.7717.3417.63
09/19/201317.7517.7717.5117.66
09/20/201317.7117.7117.317.39
09/23/201317.2717.3516.9817.2
09/24/201317.2317.417.0817.26
09/25/201317.2517.417.1617.19
09/26/201317.2617.3817.1217.27
09/27/201317.1717.21717.05
09/30/201316.7717.0116.6916.87
10/01/201316.9317.3416.9217.19
10/02/201317.0917.2216.9517.21
10/03/201317.1117.1716.7616.95
10/04/201316.9717.1416.9417.09
10/07/201316.8616.9516.8116.81
10/08/201316.8316.8516.4516.5
10/09/201316.5116.7416.3516.62
10/10/201316.871716.8316.93
10/11/201317.0217.1216.8817.11
10/14/201316.9317.2516.9217.18
10/15/201317.1817.2116.9516.97
10/16/201317.0817.2917.0317.29
10/17/201317.2417.4917.2417.46
10/18/201317.5217.5517.4317.53
10/21/201317.5917.617.4117.5
10/22/201317.5517.6817.4417.6
10/23/201317.6617.7117.3917.52
10/24/201318.0118.0217.6417.76
10/25/201317.8417.8517.4217.6
10/28/201317.6617.7217.5217.57
10/29/201317.5717.6217.4117.61
10/30/201317.6217.6417.2517.34
10/31/201317.2917.3317.117.11
11/01/201317.2417.2416.7616.89
11/04/201316.9717.0116.7817
11/05/201316.8917.1416.8317.09
11/06/201317.1617.216.8516.91
11/07/201316.9116.9216.5316.55
11/08/201316.6616.8716.6116.85
11/11/201316.8717.1416.7316.89
11/12/201316.816.8516.6616.72
11/13/201316.6617.116.6417.1
11/14/201317.1217.217.0117.09
11/15/201317.1317.151717.07
11/18/201317.0717.1816.9216.98
11/19/201316.9917.0316.8216.87
11/20/201316.8917.0816.8416.92
11/21/201317.0117.1516.9817.09
11/22/201317.1217.141717.01
11/25/201317.117.1416.9316.94
11/26/201317.0517.0516.8516.87
11/27/201316.8617.0916.8117.03
11/29/201317.0617.1817.0417.08
12/02/201317.1217.217.0317.06
12/03/201317.0517.216.4216.56
12/04/201316.6116.7616.4916.62
12/05/201316.6616.8616.5216.74
12/06/201316.9216.9516.6116.7
12/09/201316.6816.7916.516.56
12/10/201316.5416.6916.5116.53
12/11/201316.5416.6116.3316.41
12/12/201316.3616.4616.216.39
12/13/201316.4716.7916.4616.59
12/16/201316.7216.9416.7116.86
12/17/201316.8616.9916.6616.7
12/18/201315.991615.1715.65
12/19/201315.4615.515.2515.3
12/20/201315.3515.515.3215.42
12/23/201315.4915.515.1215.15
12/24/201315.215.2315.115.19
12/26/201315.2315.3415.2215.33
12/27/201315.3515.3515.2515.3
12/30/201315.3615.4215.2515.28
12/31/201315.2915.4315.2615.43