ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

F Ford Motor Company

11.1901
0.0301 (0.27%)
Jul 26 2024 - Closed
Delayed by 15 minutes

F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 11.19 0.03 0.27% 11.21 11.36 11.05 79,496,411
Jul 25 2024 11.16 -2.51 -18.36% 11.80 11.98 11.15 259,234,756
Jul 24 2024 13.67 -0.16 -1.16% 13.78 13.875 13.59 81,151,506
Jul 23 2024 13.83 -0.29 -2.05% 14.06 14.07 13.57 85,750,742
Jul 22 2024 14.12 0.14 1.00% 14.06 14.18 13.79 59,056,334
Jul 19 2024 13.98 -0.57 -3.92% 14.49 14.50 13.96 75,929,377
Jul 18 2024 14.55 0.07 0.48% 14.51 14.85 14.45 58,058,769
Jul 17 2024 14.48 0.09 0.63% 14.29 14.63 14.28 58,061,592
Jul 16 2024 14.39 0.16 1.12% 14.27 14.47 14.19 52,421,655
Jul 15 2024 14.23 0.20 1.43% 14.21 14.43 14.12 65,605,880
Jul 12 2024 14.03 0.56 4.16% 13.53 14.21 13.53 85,648,282
Jul 11 2024 13.47 0.30 2.28% 13.26 13.54 13.25 51,410,867
Jul 10 2024 13.17 0.27 2.09% 12.95 13.21 12.91 36,233,025
Jul 09 2024 12.90 -0.08 -0.62% 12.96 13.07 12.88 41,222,651
Jul 08 2024 12.98 0.14 1.09% 12.97 13.20 12.915 44,321,364
Jul 05 2024 12.84 -0.03 -0.23% 12.89 12.96 12.75 31,571,255
Jul 03 2024 12.87 0.00 0.00% 12.89 12.96 12.80 26,894,317
Jul 02 2024 12.87 0.11 0.86% 12.83 12.95 12.72 47,070,789
Jul 01 2024 12.76 0.53 4.33% 12.53 12.87 12.53 56,135,356
Jun 28 2024 12.23 0.00 0.00% 12.23 12.23 12.23 0
Jun 27 2024 12.23 0.12 0.99% 12.07 12.38 12.045 48,050,732
Jun 26 2024 12.11 0.02 0.17% 12.01 12.13 11.945 41,399,387
Jun 25 2024 12.09 -0.14 -1.14% 12.17 12.21 12.03 39,307,929
Jun 24 2024 12.23 0.39 3.29% 11.93 12.25 11.89 58,410,804
Jun 21 2024 11.84 -0.10 -0.84% 11.88 11.91 11.76 50,215,348
Jun 20 2024 11.94 0.16 1.36% 11.71 11.97 11.65 53,416,925
Jun 18 2024 11.78 -0.07 -0.59% 11.81 11.935 11.77 28,983,910
Jun 17 2024 11.85 0.14 1.20% 11.67 11.89 11.66 31,948,498
Jun 14 2024 11.71 -0.23 -1.93% 11.81 11.83 11.55 49,295,248
Jun 13 2024 11.94 -0.14 -1.16% 12.09 12.09 11.85 41,403,644
Jun 12 2024 12.08 -0.03 -0.25% 12.28 12.37 12.03 57,052,455
Jun 11 2024 12.11 -0.27 -2.18% 12.32 12.355 12.05 48,141,847
Jun 10 2024 12.38 0.23 1.89% 12.12 12.52 12.10 68,325,247
Jun 07 2024 12.15 0.08 0.66% 12.00 12.16 11.95 31,873,414
Jun 06 2024 12.07 0.00 0.00% 11.98 12.10 11.96 28,242,550
Jun 05 2024 12.07 0.04 0.33% 12.05 12.12 11.82 45,452,717
Jun 04 2024 12.03 -0.16 -1.31% 12.08 12.13 11.96 41,505,271
Jun 03 2024 12.19 0.06 0.49% 12.26 12.32 12.02 53,781,260
May 31 2024 12.13 0.36 3.06% 11.77 12.15 11.66 57,148,754
May 30 2024 11.77 0.21 1.82% 11.58 11.78 11.48 42,180,343
May 29 2024 11.56 -0.12 -1.03% 11.55 11.65 11.50 45,817,825
May 28 2024 11.68 -0.48 -3.95% 12.11 12.125 11.66 57,024,014
May 24 2024 12.16 0.05 0.41% 12.16 12.27 12.04 40,812,763
May 23 2024 12.11 0.08 0.67% 12.10 12.22 12.01 43,566,166
May 22 2024 12.03 -0.12 -0.99% 12.07 12.08 11.97 35,353,970
May 21 2024 12.15 0.00 0.00% 12.16 12.203 12.03 32,764,893
May 20 2024 12.15 -0.13 -1.06% 12.28 12.33 12.14 27,001,884
May 17 2024 12.28 -0.10 -0.81% 12.37 12.38 12.25 23,994,822
May 16 2024 12.38 0.07 0.57% 12.26 12.48 12.26 41,482,798
May 15 2024 12.31 -0.13 -1.05% 12.51 12.56 12.18 50,946,689
May 14 2024 12.44 0.11 0.89% 12.44 12.64 12.36 39,943,546
May 13 2024 12.33 0.34 2.84% 12.09 12.45 12.05 60,947,746
May 10 2024 11.99 -0.14 -1.15% 12.15 12.17 11.9122 51,411,256
May 09 2024 12.13 -0.02 -0.16% 12.12 12.22 12.06 29,062,624
May 08 2024 12.15 -0.02 -0.16% 12.09 12.25 12.02 38,102,231
May 07 2024 12.17 -0.33 -2.64% 12.40 12.45 12.085 48,053,758
May 06 2024 12.50 0.07 0.56% 12.54 12.62 12.4575 29,753,737
May 03 2024 12.43 -0.06 -0.48% 12.64 12.76 12.39 47,476,006
May 02 2024 12.49 0.29 2.38% 12.40 12.55 12.36 46,778,185
May 01 2024 12.20 0.05 0.41% 12.15 12.43 12.15 48,751,311
Apr 30 2024 12.15 -0.60 -4.71% 12.60 12.60 12.13 75,839,165
Apr 29 2024 12.75 -0.04 -0.31% 12.80 12.84 12.55 50,334,855

Your Recent History

Delayed Upgrade Clock