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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.1041
CLOSE 11.12

Low

LOW 8.44

High

HIGH 13.99
DATEOPENHIGHLOWCLOSE
01/02/20259.919.969.649.65
01/03/20259.699.959.539.88
01/06/202510.0610.199.99.92
01/07/20259.9510.019.729.76
01/08/20259.749.759.589.74
01/10/20259.679.849.599.65
01/13/20259.669.729.579.71
01/14/20259.789.829.689.78
01/15/20259.9710.069.899.95
01/16/20259.9110.069.8910.01
01/17/202510.0810.2110.0410.18
01/21/202510.310.4510.2410.43
01/22/202510.2510.2510.0210.03
01/23/202510.0510.179.9710.16
01/24/202510.1610.3110.0910.12
01/27/202510.1110.4210.110.38
01/28/202510.2310.239.9210.08
01/29/202510.110.2910.0310.21
01/30/202510.2610.3910.0610.16
01/31/202510.1710.359.9910.08
02/03/20259.7210.069.69.89
02/04/20259.9410.169.910.16
02/05/202510.1610.329.9610.01
02/06/20259.499.649.269.26
02/07/20259.339.359.189.24
02/10/20259.259.39.129.24
02/11/20259.219.269.179.21
02/12/20259.179.299.19.23
02/13/20259.299.419.249.35
02/14/20259.439.519.399.48
02/18/20259.329.359.239.29
02/19/20259.279.399.219.34
02/20/20259.339.49.289.39
02/21/20259.389.419.239.28
02/24/20259.319.49.219.35
02/25/20259.379.499.319.42
02/26/20259.469.629.449.47
02/27/20259.449.539.299.29
02/28/20259.329.699.319.55
03/03/20259.719.829.329.39
03/04/20259.239.279.069.12
03/05/20259.269.679.29.65
03/06/20259.529.729.429.61
03/07/20259.549.969.519.9
03/10/20259.7710.149.779.96
03/11/20259.929.969.499.69
03/12/20259.79.719.469.59
03/13/20259.579.959.59.53
03/14/20259.669.799.649.73
03/17/20259.749.989.749.92
03/18/20259.9510.049.889.95
03/19/20259.9610.289.9510.17
03/20/202510.0710.159.9910.01
03/21/20259.9110.129.8310
03/24/202510.0410.2510.0110.25
03/25/202510.310.3510.1710.29
03/26/202510.2710.3510.0910.3
03/27/202510.2610.49.829.9
03/28/20259.849.899.629.72
03/31/20259.5710.119.5510.03
04/01/202510.110.179.819.94
04/02/20259.8410.279.8210.15
04/03/20259.9910.29.539.54
04/04/20259.329.739.29.58
04/07/20259.279.6499.24
04/08/20259.529.528.558.69
04/09/20258.59.548.449.5
04/10/20259.19.288.889.14
04/11/20259.119.359.049.33
04/14/20259.389.819.29.71
04/15/20259.629.639.389.45
04/16/20259.479.629.299.4
04/17/20259.419.699.49.63
04/21/20259.589.639.359.47
04/22/20259.559.729.539.65
04/23/20259.8410.019.719.78
04/24/20259.8710.099.8210.06
04/25/202510.0510.19.9710.04
04/28/202510.0610.189.9710.02
04/29/202510.0710.199.9310.15
04/30/202510.1110.139.8610.01
05/01/202510.1410.3210.0210.18
05/02/202510.310.3910.2210.28
05/05/202510.2310.2410.110.17
05/06/202510.0910.6210.0610.44
05/07/202510.4610.5110.1210.28
05/08/202510.3410.4610.2610.28
05/09/202510.3610.4910.3510.43
05/12/202510.5610.7310.4810.55
05/13/202510.610.6310.4210.6
05/14/202510.5710.710.4810.65
05/15/202510.5910.7810.5510.75
05/16/202510.7710.8110.6410.8
05/19/202510.6910.7910.6310.75
05/20/202510.7910.8410.6610.72
05/21/202510.6610.6910.4510.48
05/22/202510.4810.510.3410.44
05/23/202510.310.4110.2910.36
05/27/202510.4510.4910.2110.31
05/28/202510.3210.3410.1510.17
05/29/202510.2110.2810.1110.22
05/30/202510.1810.4610.1210.38
06/02/202510.2710.289.889.98
06/03/20259.9710.239.8910.19
06/04/202510.1910.3710.1810.24
06/05/202510.210.2510.0310.1
06/06/202510.1610.3510.1510.26
06/09/202510.2910.4510.2910.34
06/10/202510.3810.6510.3610.6
06/11/202510.6410.7710.6110.66
06/12/202510.5810.5910.4310.53
06/13/202510.4710.5110.3810.43
06/16/202510.510.6710.510.62
06/17/202510.5910.6310.3810.42
06/18/202510.4310.5310.410.43
06/20/202510.4910.610.4610.59
06/23/202510.5510.7510.5410.75
06/24/202510.7910.8710.7210.73
06/25/202510.7610.7710.4210.48
06/26/202510.510.6510.4710.63
06/27/202510.710.9210.6810.8
06/30/202510.7210.8610.6910.85
07/01/202510.8111.3810.7911.35
07/02/202511.3811.7811.3711.77
07/03/202511.7511.9611.7511.81
07/07/202511.611.7911.4811.59
07/08/202511.6511.8511.6411.68
07/09/202511.7811.911.7611.83
07/10/202511.8611.9711.7811.91
07/11/202511.8511.8611.7111.78
07/14/202511.7611.911.6711.88
07/15/202511.911.9311.5211.57
07/16/202511.3511.4511.1511.24
07/17/202511.1911.3511.1111.15
07/18/202511.1711.2411.0511.16
07/21/202511.2611.4511.2111.31
07/22/202511.2411.2911.0811.19
07/23/202511.2811.4611.2811.38
07/24/202511.3111.4311.2311.26
07/25/202511.3411.4911.2411.47
07/28/202511.4811.4911.2511.28
07/29/202511.2911.2911.0611.08
07/30/202511.1311.1310.8210.87
07/31/202510.7711.1510.6811.07
08/01/202510.9210.9210.6810.82
08/04/202510.8911.0210.8610.95
08/05/202510.9811.110.911.06
08/06/202511.1111.2611.0811.21
08/07/202511.311.3911.111.28
08/08/202511.3111.3711.2111.32
08/11/202511.311.5711.0611.14
08/12/202511.211.3211.1311.25
08/13/202511.2711.4911.1911.44
08/14/202511.311.4511.2211.44
08/15/202511.4311.5211.4111.44
08/18/202511.411.4811.3711.46
08/19/202511.5211.7311.4911.58
08/20/202511.5211.611.4711.49
08/21/202511.4211.4311.211.33
08/22/202511.3911.7711.3911.74
08/25/202511.7211.8511.6811.82
08/26/202511.8111.8711.7711.84
08/27/202511.8211.9811.8111.91
08/28/202511.9911.9911.6311.71
08/29/202511.7411.8311.7211.77
09/02/202511.7611.8911.6411.72
09/03/202511.6711.7311.5711.62
09/04/202511.6511.711.5711.68
09/05/202511.7111.9111.6611.74
09/08/202511.7511.7511.5811.69
09/09/202511.6711.6811.4511.49
09/10/202511.4911.5211.3111.42
09/11/202511.4611.7911.4311.76
09/12/202511.7511.8111.6611.68
09/15/202511.7411.7611.6111.68
09/16/202511.6911.7811.5111.61
09/17/202511.6311.8811.5511.66
09/18/202511.6911.7811.6211.74
09/19/202511.7711.811.5911.62
09/22/202511.611.711.5711.66
09/23/202511.711.9311.711.73
09/24/202511.7311.8311.5911.63
09/25/202511.5411.6511.3711.62
09/26/202511.6512.3211.6512.01
09/29/202512.112.1211.8912.09
09/30/202512.1112.211.9111.96
10/01/202512.1212.2812.0412.27
10/02/202512.2812.4312.1212.22
10/03/202512.2512.6712.212.67
10/06/202512.6312.812.4812.7
10/07/202512.512.5311.7411.92
10/08/202511.9812.0111.6811.74
10/09/202511.7511.7711.4811.5
10/10/202511.5511.5911.3511.41
10/13/202511.4911.6311.4611.54
10/14/202511.3811.7611.3411.65
10/15/202511.6811.7811.6411.76
10/16/202511.7411.7911.6411.74
10/17/202511.7412.0111.7211.92
10/20/202511.9312.0811.9111.99
10/21/202512.2612.6312.0712.56
10/22/202512.5312.612.2812.43
10/23/202512.4712.4912.1912.34
10/24/202512.7313.9712.7113.84
10/27/202513.813.813.2113.26
10/28/202513.2413.2813.0413.13
10/29/202513.113.3913.0713.24
10/30/202513.1413.2913.0613.06
10/31/202513.0413.1712.9913.13
11/03/202513.113.112.913.01
11/04/202512.9112.9312.7512.79
11/05/202512.9213.3112.8813.11
11/06/202513.1413.2612.9813.12
11/07/202512.9613.2412.9513.21
11/10/202513.2313.241313.16
11/11/202513.1913.4413.1913.3
11/12/202513.313.513.313.45
11/13/202513.413.513.2513.28
11/14/202513.1813.3113.113.19
11/17/202513.1813.1812.7812.88
11/18/202512.8713.0912.7613.02
11/19/202513.0313.1512.8612.9
11/20/202512.9113.0112.3812.41
11/21/202512.5112.9412.4912.83
11/24/202512.8412.9812.8312.96
11/25/202512.9913.2612.9813.17
11/26/202513.1713.2613.1213.19
11/28/202513.2113.3413.1813.28
12/01/202513.213.3913.1313.16
12/02/202513.1913.1912.8712.96
12/03/202512.9913.1412.9613.09
12/04/202513.1913.2413.0613.14
12/05/202513.1513.281313.03
12/08/202513.0713.1612.9513.14
12/09/202513.1313.2213.0613.08
12/10/202513.0813.4213.0713.41
12/11/202513.3913.6813.313.63
12/12/202513.6713.8413.6713.76
12/15/202513.813.8113.4913.65
12/16/202513.7213.9913.5713.67
12/17/202513.6313.6613.2913.31
12/18/202513.3813.4713.2513.32
12/19/202513.3113.4813.2813.47
12/22/202513.5113.6113.4213.46
12/23/202513.4313.4513.2813.29
12/24/202513.313.3813.2513.36
12/26/202513.3413.3813.2613.31
12/29/202513.2713.3113.2413.28
12/30/202513.2813.2913.213.24
12/31/202513.2113.2213.1213.12