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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2332
CLOSE 9.2387

Low

LOW 7.48

High

HIGH 10.56
DATEOPENHIGHLOWCLOSE
01/02/20197.538.027.487.9
01/03/20197.977.997.787.78
01/04/20197.918.127.858.08
01/07/20198.118.378.038.29
01/08/20198.428.548.358.37
01/09/20198.458.778.368.72
01/10/20198.718.778.458.67
01/11/20198.778.938.78.82
01/14/20198.89.068.768.99
01/15/20199.029.038.758.84
01/16/20198.688.778.268.29
01/17/20198.278.448.218.36
01/18/20198.398.68.338.58
01/22/20198.548.618.468.5
01/23/20198.548.548.288.34
01/24/20198.328.688.228.6
01/25/20198.748.968.738.86
01/28/20198.88.88.588.66
01/29/20198.718.798.628.76
01/30/20198.668.728.528.71
01/31/20198.628.828.68.8
02/01/20198.778.818.628.72
02/04/20198.78.78.598.7
02/05/20198.688.768.658.75
02/06/20198.798.98.688.72
02/07/20198.628.628.298.31
02/08/20198.298.418.168.39
02/11/20198.418.448.298.33
02/12/20198.388.478.388.46
02/13/20198.458.668.398.41
02/14/20198.388.478.328.42
02/15/20198.498.568.418.54
02/19/20198.538.858.538.83
02/20/20198.838.988.828.94
02/21/20198.948.968.78.71
02/22/20198.738.758.568.71
02/25/20198.778.858.758.76
02/26/20198.758.948.728.88
02/27/20198.838.918.788.78
02/28/20198.778.798.68.77
03/01/20198.858.898.718.79
03/04/20198.838.978.768.81
03/05/20198.88.818.78.77
03/06/20198.758.788.568.58
03/07/20198.568.578.358.48
03/08/20198.48.478.348.42
03/11/20198.468.638.458.61
03/12/20198.658.78.558.57
03/13/20198.598.658.58.53
03/14/20198.528.558.48.41
03/15/20198.428.478.378.43
03/18/20198.458.578.428.57
03/19/20198.618.878.618.7
03/20/20198.678.678.488.51
03/21/20198.58.698.498.69
03/22/20198.638.678.528.54
03/25/20198.568.658.478.51
03/26/20198.548.768.548.76
03/27/20198.758.868.628.62
03/28/20198.658.838.648.77
03/29/20198.88.898.718.78
04/01/20198.8698.868.98
04/02/20198.959.038.919.01
04/03/20199.079.279.069.13
04/04/20199.219.39.189.24
04/05/20199.179.279.089.25
04/08/20199.189.329.179.3
04/09/20199.279.369.179.21
04/10/20199.239.359.29.33
04/11/20199.359.419.339.39
04/12/20199.479.69.449.45
04/15/20199.489.59.269.33
04/16/20199.329.49.249.36
04/17/20199.49.589.399.5
04/18/20199.529.629.489.55
04/22/20199.589.589.469.5
04/23/20199.369.519.39.5
04/24/20199.459.619.49.57
04/25/20199.529.539.349.4
04/26/201910.0310.459.9510.41
04/29/201910.3610.3910.0710.32
04/30/201910.2910.510.2710.45
05/01/201910.4810.510.2910.3
05/02/201910.310.3510.210.34
05/03/201910.3710.4510.310.41
05/06/201910.1210.4210.1210.37
05/07/201910.3310.4110.310.38
05/08/201910.3810.4510.3110.34
05/09/201910.2610.310.0710.2
05/10/201910.3210.4110.210.38
05/13/201910.1710.2610.0410.08
05/14/201910.1510.2910.1310.24
05/15/201910.2110.410.0410.36
05/16/201910.310.4410.310.4
05/17/201910.3210.4410.2410.29
05/20/201910.310.310.210.28
05/21/201910.3110.3110.1510.24
05/22/201910.1710.219.939.97
05/23/20199.859.859.679.85
05/24/20199.929.959.89.83
05/28/20199.879.99.779.78
05/29/20199.699.759.559.71
05/30/20199.749.849.689.74
05/31/20199.489.549.329.52
06/03/20199.629.659.469.61
06/04/20199.739.959.729.92
06/05/20199.879.929.659.78
06/06/20199.729.829.669.75
06/07/20199.769.829.79.76
06/10/20199.8910.039.769.82
06/11/20199.879.989.799.92
06/12/20199.99.939.849.85
06/13/20199.8710.069.810.06
06/14/201910.0110.049.949.98
06/17/20199.9910.099.9410.05
06/18/201910.0810.210.0510.1
06/19/201910.1510.1810.0310.04
06/20/201910.1310.159.9510.04
06/21/201910.0310.059.919.99
06/24/20199.9510.029.939.95
06/25/20199.979.999.839.84
06/26/20199.879.969.829.91
06/27/201910.0410.241010.2
06/28/201910.210.3110.210.23
07/01/201910.3410.4310.0710.15
07/02/201910.1510.2110.0410.12
07/03/201910.1810.310.1310.2
07/05/201910.1810.2710.0910.2
07/08/201910.210.2610.1810.2
07/09/201910.1710.1910.110.14
07/10/201910.1910.2610.1110.11
07/11/201910.1510.210.1110.19
07/12/201910.2410.510.2410.49
07/15/201910.4910.5610.3410.42
07/16/201910.3710.5110.2910.51
07/17/201910.4810.510.3110.33
07/18/201910.310.3110.1810.26
07/19/201910.310.3210.210.2
07/22/201910.1310.171010.02
07/23/201910.1310.2210.0610.17
07/24/201910.1810.3510.1410.33
07/25/20199.759.789.49.56
07/26/20199.589.659.519.57
07/29/20199.69.689.529.6
07/30/20199.569.589.489.55
07/31/20199.579.589.49.53
08/01/20199.539.599.289.31
08/02/20199.269.349.219.28
08/05/20199.189.279.069.23
08/06/20199.429.519.369.48
08/07/20199.439.569.329.53
08/08/20199.569.629.519.56
08/09/20199.549.589.399.45
08/12/20199.399.439.289.29
08/13/20199.299.429.189.26
08/14/20199.139.158.969
08/15/20199.069.068.788.86
08/16/20198.9298.818.96
08/19/20199.059.19.029.03
08/20/201999.078.938.96
08/21/20199.029.058.979.04
08/22/20199.059.149.029.04
08/23/20198.98.998.738.77
08/26/20198.888.918.798.82
08/27/20198.898.918.758.76
08/28/20198.729.048.79
08/29/20199.19.149.039.12
08/30/20199.169.239.19.17
09/03/20199.189.29.049.1
09/04/20199.179.239.079.2
09/05/20199.259.49.259.34
09/06/20199.379.419.29.34
09/09/20199.399.659.399.54
09/10/20199.089.429.049.42
09/11/20199.299.439.299.42
09/12/20199.369.489.329.41
09/13/20199.479.599.449.45
09/16/20199.369.459.249.3
09/17/20199.279.319.189.28
09/18/20199.269.369.229.25
09/19/20199.319.339.19.1
09/20/20199.139.39.119.17
09/23/20199.139.239.089.16
09/24/20199.199.239.059.11
09/25/20199.19.239.099.2
09/26/20199.239.239.079.14
09/27/20199.149.69.069.08
09/30/20199.119.219.19.16
10/01/20199.199.248.878.9
10/02/20198.858.868.448.61
10/03/20198.558.718.458.71
10/04/20198.728.768.668.74
10/07/20198.78.798.618.68
10/08/20198.658.668.58.54
10/09/20198.618.648.568.56
10/10/20198.588.658.528.62
10/11/20198.738.878.738.78
10/14/20198.828.848.768.82
10/15/20198.849.18.789.07
10/16/20199.119.199.069.07
10/17/20199.129.149.039.11
10/18/20199.099.329.099.29
10/21/20199.199.249.019.03
10/22/20199.019.148.969.07
10/23/20199.019.218.979.21
10/24/20198.878.898.558.6
10/25/20198.678.758.628.72
10/28/20198.768.768.588.61
10/29/20198.598.718.598.64
10/30/20198.648.648.528.54
10/31/20198.588.68.58.59
11/01/20198.648.938.648.89
11/04/20198.939.058.939
11/05/20199.029.1599.02
11/06/20199.059.058.898.92
11/07/20198.969.018.888.89
11/08/20198.99.048.829.04
11/11/20198.959.18.949.08
11/12/20199.069.139.049.04
11/13/2019998.88.81
11/14/20198.858.918.788.79
11/15/20198.858.968.858.95
11/18/20199.059.058.898.95
11/19/20198.9998.878.9
11/20/20198.888.898.688.73
11/21/20198.778.798.678.71
11/22/20198.88.98.778.89
11/25/20198.99.018.879
11/26/20198.989.028.919.01
11/27/20199.039.159.029.1
11/29/20199.049.19.039.06
12/02/20199.089.1499.01
12/03/20198.958.958.88.89
12/04/20198.959.038.948.95
12/05/20198.9798.888.93
12/06/20198.969.078.959.02
12/09/20198.979.078.969.01
12/10/20199.029.18.969.07
12/11/20199.069.149.069.11
12/12/20199.119.369.119.32
12/13/20199.329.399.199.23
12/16/20199.249.399.229.39
12/17/20199.389.419.319.39
12/18/20199.399.579.369.54
12/19/20199.559.579.389.41
12/20/20199.59.549.449.48
12/23/20199.59.579.49.44
12/24/20199.449.499.439.47
12/26/20199.479.499.439.45
12/27/20199.459.469.359.36
12/30/20199.349.359.239.25
12/31/20199.259.339.249.3