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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.9087
CLOSE 15.8944

Low

LOW 13.26

High

HIGH 18.12
DATEOPENHIGHLOWCLOSE
01/02/201415.4215.4515.2815.44
01/03/201415.5215.6415.315.51
01/06/201415.7215.7615.5215.58
01/07/201415.7315.7415.3515.38
01/08/201415.615.7115.5115.54
01/09/201415.8316.0215.7715.84
01/10/201416.0116.1115.9416.07
01/13/201416.3716.5316.0816.11
01/14/201416.3116.4316.1716.4
01/15/201416.3716.7316.3516.7
01/16/201416.6716.7616.5616.73
01/17/201416.7816.7816.4516.52
01/21/201416.6416.6816.3616.41
01/22/201416.4416.6216.3716.55
01/23/201416.4916.5316.3116.43
01/24/201416.1916.2115.7815.83
01/27/201415.915.9115.5215.71
01/28/201415.9716.0115.5115.72
01/29/201415.4815.5315.215.26
01/30/201415.4315.4515.1815.25
01/31/201415.0915.114.914.96
02/03/2014151514.414.55
02/04/201414.5714.9314.4514.87
02/05/201414.9314.9314.514.73
02/06/201414.5714.8514.5314.85
02/07/201414.9415.1314.9414.97
02/10/201415.0515.0614.7814.84
02/11/201414.9115.0114.8214.96
02/12/201415.0915.1214.9915
02/13/201414.915.0914.8815.08
02/14/201415.1215.3615.0315.24
02/18/201415.3815.4515.2815.39
02/19/201415.3115.4915.2115.25
02/20/201415.2715.315.1515.27
02/21/201415.2715.3115.1115.16
02/24/201415.1815.3615.1215.18
02/25/201415.2115.2915.1115.15
02/26/201415.1415.4615.0715.26
02/27/201415.2215.4315.1615.39
02/28/201415.3315.4115.2315.39
03/03/201415.215.3215.0315.2
03/04/201415.3315.3915.2715.37
03/05/201415.3815.6715.3615.63
03/06/201415.7215.8315.6615.67
03/07/201415.7215.815.5415.62
03/10/201415.515.6415.4515.51
03/11/201415.4915.5215.1715.3
03/12/201415.2415.4215.1515.4
03/13/201415.4615.4615.115.18
03/14/201415.1815.2515.0615.08
03/17/201415.1815.3315.1615.28
03/18/201415.2915.5715.2815.49
03/19/201415.5115.5515.3515.48
03/20/201415.4515.5515.3715.55
03/21/201415.7315.7415.4515.47
03/24/201415.4815.5415.315.39
03/25/201415.4215.4615.2915.33
03/26/201415.3815.4415.2315.25
03/27/201415.2515.3815.1715.25
03/28/201415.3215.5815.3115.45
03/31/201415.615.6315.4815.6
04/01/201415.6716.4515.6716.32
04/02/201416.2516.4916.1516.46
04/03/201416.4616.4916.3416.39
04/04/201416.4916.4916.1116.13
04/07/201416.0816.1715.8615.94
04/08/201415.9916.1615.9216.1
04/09/20141616.0915.7515.84
04/10/201415.915.9115.5915.63
04/11/201415.815.9315.615.63
04/14/201415.7315.7715.5315.7
04/15/201415.7715.8815.6615.84
04/16/201415.9416.0715.916.07
04/17/201415.9916.115.9916
04/21/201416.0116.0815.915.98
04/22/201415.9616.1815.9316.1
04/23/201416.0816.3216.0816.23
04/24/201416.4116.4416.216.32
04/25/201415.8115.915.7115.78
04/28/201415.9416.0515.7515.97
04/29/20141616.1515.9116.12
04/30/201416.0316.1815.9216.15
05/01/201416.1516.215.8515.91
05/02/201415.9515.9815.815.9
05/05/201415.8115.8715.7115.74
05/06/201415.7415.7615.5315.56
05/07/201415.6315.6315.4315.46
05/08/201415.5415.9515.5115.81
05/09/201415.7315.915.7315.77
05/12/201415.8115.915.7815.84
05/13/201415.8515.915.7515.86
05/14/201415.8515.8915.7515.75
05/15/201415.7415.7515.5515.69
05/16/201415.715.8615.5615.76
05/19/201415.7215.9415.7215.92
05/20/201415.915.9315.7415.77
05/21/201415.8215.9815.815.91
05/22/201415.8516.0315.8515.91
05/23/201415.9116.0315.916.02
05/27/201416.0916.216.0516.16
05/28/201416.1716.3616.1516.31
05/29/201416.416.5616.3716.54
05/30/201416.416.5416.3716.44
06/02/201416.5116.5116.3816.44
06/03/201416.4616.7216.4516.55
06/04/201416.5516.8516.4616.79
06/05/201416.8216.8916.616.68
06/06/201416.6717.0816.6717.08
06/09/201417.0117.121717
06/10/201417.0117.0816.9917.01
06/11/201416.9717.0116.8816.9
06/12/201416.8916.9316.516.52
06/13/201416.5316.6516.516.56
06/16/201416.4716.6816.3816.63
06/17/201416.5816.816.5316.79
06/18/201416.7916.8516.6316.83
06/19/201416.8716.8716.7616.78
06/20/201416.8716.8716.6516.67
06/23/201416.716.9216.6816.88
06/24/201416.8417.216.8316.97
06/25/201416.9517.2616.9217.2
06/26/201417.2717.2717.0517.2
06/27/201417.1817.2917.1517.28
06/30/201417.317.3517.217.24
07/01/201417.3417.417.0717.21
07/02/201417.1917.317.1717.22
07/03/201417.2317.3417.2217.32
07/07/201417.1917.417.1917.32
07/08/201417.2217.2417.0517.11
07/09/201417.1617.4517.1417.43
07/10/201417.217.3917.1717.3
07/11/201417.3117.4917.2917.47
07/14/201417.5117.617.4517.55
07/15/201417.5517.6517.4517.54
07/16/201417.6617.8717.6217.8
07/17/201417.6618.0817.6417.74
07/18/201417.817.8417.6517.72
07/21/201417.6517.917.6517.7
07/22/201417.7717.8617.6717.82
07/23/201417.8317.9517.7817.78
07/24/201418.0118.1217.6817.84
07/25/201417.917.9217.5117.62
07/28/201417.6217.7117.4717.64
07/29/201417.6517.8517.5417.57
07/30/201417.5217.617.3217.46
07/31/201417.317.3317.0117.02
08/01/201417.0517.1816.7216.81
08/04/201416.9617.1416.9417.02
08/05/201416.9417.1416.7816.87
08/06/201416.7417.0816.7416.98
08/07/201417.0417.116.7716.82
08/08/201416.817.1216.7517.09
08/11/201417.1717.2517.1117.17
08/12/201417.1517.4117.1417.21
08/13/201417.4817.4817.3217.42
08/14/201417.417.4817.2317.43
08/15/201417.4917.4917.1717.31
08/18/201417.3817.5217.3817.43
08/19/201417.5117.5217.3217.36
08/20/201417.3517.4317.2517.41
08/21/201417.4317.4917.3717.4
08/22/201417.3217.3917.1517.17
08/25/201417.2117.2917.217.23
08/26/201417.2617.3517.1917.19
08/27/201417.2317.417.2117.36
08/28/201417.2717.4517.2117.42
08/29/201417.4717.4917.3917.41
09/02/201417.4817.6217.4817.6
09/03/201417.7117.8717.4417.47
09/04/201417.4617.6317.1917.27
09/05/201417.317.316.9417.14
09/08/201416.7416.8716.7116.8
09/09/201416.7916.8216.5916.63
09/10/201416.6516.7216.6116.63
09/11/201416.5916.6716.5116.66
09/12/201416.6416.6816.516.59
09/15/201416.5616.6216.4216.47
09/16/201416.3816.5316.1616.52
09/17/201416.5916.716.5216.53
09/18/201416.5416.6516.516.58
09/19/201416.6816.7716.5816.65
09/22/201416.5816.6116.3416.36
09/23/201416.3116.3516.1416.17
09/24/201416.2416.4516.2416.41
09/25/201416.416.416.1716.2
09/26/201416.2316.3316.1816.33
09/29/201416.1516.414.8315.11
09/30/201415.0115.1514.4914.79
10/01/201414.7714.8314.5614.59
10/02/201414.6614.6714.4414.56
10/03/201414.6614.6914.514.59
10/06/201414.6614.714.514.52
10/07/201414.4714.4914.0814.1
10/08/201414.0714.2413.6214.21
10/09/201414.2114.2213.813.84
10/10/201413.7113.9213.5213.79
10/13/201413.7813.8813.5213.54
10/14/201413.614.0413.5413.78
10/15/201413.5913.7713.2613.62
10/16/201413.3914.0613.3613.98
10/17/201414.214.2513.9714.02
10/20/201414.0414.1813.9514.17
10/21/201414.2614.2814.114.26
10/22/201414.2914.3314.0814.13
10/23/201414.314.4914.2814.4
10/24/201414.4114.4413.6513.78
10/27/201413.8713.8913.6813.82
10/28/201413.8914.1613.8614.16
10/29/201414.1414.1813.7613.91
10/30/201413.8813.9713.6813.95
10/31/201414.1314.1514.0414.09
11/03/201414.114.1713.9413.99
11/04/201413.941413.8613.95
11/05/201414.0314.0513.8713.94
11/06/201413.9214.2213.9214.19
11/07/201414.2214.2714.1314.17
11/10/201414.1914.213.9514
11/11/201414.0514.431414.37
11/12/201414.3214.6314.2614.58
11/13/201414.7115.1714.714.93
11/14/201415.0115.2714.9915.14
11/17/201415.3515.615.215.54
11/18/201415.715.7515.2515.5
11/19/201415.4815.4815.2615.44
11/20/201415.3715.6515.2815.46
11/21/201415.6415.6515.3715.43
11/24/201415.5115.6915.515.67
11/25/201415.7415.8415.6115.68
11/26/201415.6515.6815.5215.61
11/28/201415.6515.7315.4715.73
12/01/201415.7815.8915.715.77
12/02/201415.8615.9515.6115.9
12/03/201415.8816.1315.8816.01
12/04/20141616.0315.7515.81
12/05/201415.915.9415.6315.7
12/08/201415.6815.7515.3815.43
12/09/201415.0515.4314.7515.43
12/10/201415.4315.4315.1515.16
12/11/201415.1715.4915.0315.28
12/12/201415.215.2114.9914.99
12/15/201414.8614.9214.2714.28
12/16/201414.1914.4613.9314.09
12/17/201414.1714.5214.1114.45
12/18/201414.714.8114.5114.81
12/19/201414.7915.0514.7415.03
12/22/201415.0815.241515.22
12/23/201415.2115.4515.2115.33
12/24/201415.3715.3815.2515.3
12/26/201415.315.4915.2615.45
12/29/201415.3715.6815.3415.52
12/30/201415.4815.615.4515.5
12/31/201415.5115.6415.4715.5