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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.067
CLOSE 7.047

Low

LOW 3.96

High

HIGH 9.5
DATEOPENHIGHLOWCLOSE
01/02/20209.299.429.199.42
01/03/20209.319.379.159.21
01/06/20209.19.179.069.16
01/07/20209.29.259.129.25
01/08/20209.239.39.179.25
01/09/20209.39.319.189.26
01/10/20209.279.369.259.25
01/13/20209.259.269.119.24
01/14/20209.229.339.219.29
01/15/20209.279.39.189.19
01/16/20209.239.289.159.17
01/17/20209.199.239.139.16
01/21/20209.159.229.19.21
01/22/20209.229.259.159.16
01/23/20209.149.168.939.14
01/24/20209.119.128.969
01/27/20208.888.968.788.89
01/28/20208.9498.868.97
01/29/20208.858.968.848.86
01/30/20208.818.848.738.84
01/31/20208.788.848.748.82
02/03/20208.859.148.858.98
02/04/20209.089.249.079.18
02/05/20208.418.488.268.31
02/06/20208.378.388.258.25
02/07/20208.218.218.028.11
02/10/20208.158.158.058.06
02/11/20208.18.158.088.1
02/12/20208.148.338.138.24
02/13/20208.218.368.218.25
02/14/20208.278.278.088.1
02/18/20208.128.158.028.06
02/19/20208.068.188
02/20/202088.077.998.03
02/21/20208.028.037.897.89
02/24/20207.77.727.557.57
02/25/20207.687.687.227.23
02/26/20207.37.467.217.21
02/27/20207.137.286.926.97
02/28/20206.846.966.676.96
03/02/20207.117.236.887.2
03/03/20207.297.346.896.97
03/04/20207.097.096.927.08
03/05/20206.966.976.716.74
03/06/20206.66.686.46.49
03/09/20205.976.145.875.9
03/10/20206.266.295.86.26
03/11/20206.066.115.885.9
03/12/20205.385.695.25.35
03/13/20205.875.95.125.63
03/16/20205.045.2255.01
03/17/20205.085.144.75.01
03/18/20204.754.844.14.5
03/19/20204.334.584.14.47
03/20/20204.544.754.254.33
03/23/20204.274.523.964.01
03/24/20204.474.994.264.95
03/25/20205.775.875.125.39
03/26/20205.365.655.165.25
03/27/20205.075.34.915.19
03/30/20205.115.124.935.03
03/31/20205.035.194.754.83
04/01/20204.634.774.364.4
04/02/20204.394.574.254.36
04/03/20204.44.424.174.24
04/06/20204.544.674.414.53
04/07/20204.855.034.634.71
04/08/20204.865.094.85.03
04/09/20205.515.755.245.37
04/13/20205.435.435.025.16
04/14/20205.275.445.165.29
04/15/20205.065.144.955.03
04/16/20205.065.074.894.94
04/17/20205.175.285.035.12
04/20/20205.015.094.914.98
04/21/20204.894.924.724.77
04/22/20204.874.894.754.77
04/23/20204.84.984.774.89
04/24/20204.934.964.84.87
04/27/20204.915.194.885.17
04/28/20205.495.545.225.38
04/29/20205.335.55.215.26
04/30/20205.165.245.065.09
05/01/20205.025.054.94.92
05/04/20204.884.974.774.86
05/05/20204.995.094.944.97
05/06/20205.055.094.824.87
05/07/20204.94.984.854.87
05/08/20204.965.254.955.24
05/11/20205.185.195.055.12
05/12/20205.155.224.974.98
05/13/202055.014.664.72
05/14/20204.644.924.524.89
05/15/20204.84.944.754.9
05/18/20205.125.335.125.31
05/19/20205.275.455.155.3
05/20/20205.385.545.375.49
05/21/20205.455.695.445.63
05/22/20205.685.735.55.65
05/26/20205.925.995.825.84
05/27/20206.016.095.846.03
05/28/20206.056.075.815.85
05/29/20205.755.85.575.71
06/01/20205.735.885.675.87
06/02/20205.9665.835.9
06/03/20205.996.275.926.19
06/04/20206.26.586.126.57
06/05/20207.247.57.027.34
06/08/20207.537.747.377.53
06/09/20207.227.447.057.24
06/10/20207.337.346.776.81
06/11/20206.076.466.046.13
06/12/20206.566.636.36.46
06/15/20206.186.586.116.5
06/16/20206.876.876.446.55
06/17/20206.566.566.316.33
06/18/20206.266.456.196.33
06/19/20206.646.696.236.23
06/22/20206.276.286.136.28
06/23/20206.336.386.146.15
06/24/20206.066.125.865.95
06/25/20205.866.055.86.03
06/26/20206.046.075.815.91
06/29/20205.916.075.816.01
06/30/20205.986.15.96.08
07/01/20206.16.185.955.98
07/02/20206.16.1766.05
07/06/20206.146.26.116.19
07/07/20206.146.26.096.12
07/08/20206.136.186.056.09
07/09/20206.096.15.825.84
07/10/20205.86.15.746.1
07/13/20206.156.226.056.06
07/14/20206.186.396.086.36
07/15/20206.546.786.526.74
07/16/20206.666.96.636.86
07/17/20206.96.916.736.8
07/20/20206.86.856.586.66
07/21/20206.716.816.646.68
07/22/20206.646.886.616.84
07/23/20206.877.066.86.98
07/24/20206.97.016.866.88
07/27/20206.926.946.776.93
07/28/20206.97.056.97.01
07/29/20207.057.066.836.92
07/30/20206.746.836.676.74
07/31/20206.896.96.526.61
08/03/20206.656.726.536.69
08/04/20206.916.916.736.86
08/05/20206.867.036.866.96
08/06/20206.9376.896.93
08/07/20206.876.926.796.86
08/10/20206.917.136.917.09
08/11/20207.217.387.197.23
08/12/20207.337.377.067.11
08/13/20207.037.1877.03
08/14/20206.977.116.937.04
08/17/20207.057.066.876.98
08/18/20206.987.016.896.89
08/19/20206.897.026.866.87
08/20/20206.776.896.736.84
08/21/20206.786.856.656.66
08/24/20206.7376.696.98
08/25/20207.017.16.866.94
08/26/20206.946.976.776.82
08/27/20206.836.986.836.91
08/28/20206.936.956.866.94
08/31/20206.96.936.796.82
09/01/20206.776.876.726.83
09/02/20206.816.976.776.95
09/03/20206.927.096.766.82
09/04/20206.866.956.756.9
09/08/20206.837.176.817.03
09/09/20207.077.16.936.97
09/10/20206.997.046.876.91
09/11/20206.9476.857
09/14/20207.017.186.987.12
09/15/20207.167.1877.04
09/16/20207.057.126.997.02
09/17/20207.047.346.987.28
09/18/20207.317.47.227.23
09/21/20207.097.096.816.87
09/22/20206.896.996.776.78
09/23/20206.816.936.636.64
09/24/20206.66.766.416.66
09/25/20206.616.716.56.51
09/28/20206.596.776.586.69
09/29/20206.696.76.546.6
09/30/20206.616.756.596.66
10/01/20206.716.776.636.75
10/02/20206.626.936.66.89
10/05/20206.957.056.957.02
10/06/20207.067.256.966.98
10/07/20207.117.257.067.23
10/08/20207.297.357.27.35
10/09/20207.367.447.237.25
10/12/20207.367.877.337.67
10/13/20207.827.887.637.76
10/14/20207.737.757.557.57
10/15/20207.427.627.377.62
10/16/20207.717.757.617.67
10/19/20207.687.727.577.59
10/20/20207.627.857.587.74
10/21/20207.777.887.737.85
10/22/20207.938.227.898.21
10/23/20208.38.358.098.16
10/26/20208.048.077.948.03
10/27/20208.018.097.97.92
10/28/20207.687.887.637.7
10/29/20208.178.247.857.9
10/30/20207.857.917.617.73
11/02/20207.837.867.687.71
11/03/20207.767.937.737.88
11/04/20207.867.877.637.64
11/05/20207.767.997.717.99
11/06/20208.018.027.757.79
11/09/20208.118.388.088.2
11/10/20208.238.598.188.38
11/11/20208.68.68.298.33
11/12/20208.268.298.18.21
11/13/20208.238.578.238.54
11/16/20208.748.858.618.8
11/17/20208.668.858.638.75
11/18/20208.829.058.788.82
11/19/20208.888.888.748.82
11/20/20208.818.828.688.74
11/23/20208.828.988.788.86
11/24/20209.159.59.149.45
11/25/20209.29.2599.08
11/27/20209.129.149.039.09
11/30/20209.239.238.989.08
12/01/20209.169.49.169.24
12/02/20209.169.249.089.2
12/03/20209.269.329.159.21
12/04/20209.269.449.249.34
12/07/20209.319.339.159.22
12/08/20209.199.339.179.25
12/09/20209.319.499.299.45
12/10/20209.319.329.19.12
12/11/20209.199.199.019.02
12/14/20209.139.188.888.91
12/15/20209.039.158.949.15
12/16/20209.179.188.979.04
12/17/20209.099.1399.08
12/18/20209.099.098.918.95
12/21/20208.879.018.798.93
12/22/20208.988.998.758.79
12/23/20208.829.038.88.99
12/24/20209.019.028.88.86
12/28/20208.928.988.868.89
12/29/20208.938.938.788.82
12/30/20208.838.928.818.86
12/31/20208.848.868.788.79