Ford Motor Co (F)

12.635 +0.340 (+2.77%)
Delayed Data EUR Disclaimer

F Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Oct 05, 2022 12.635 12.385 12.750 12.275 16.89K 2.77%
Oct 04, 2022 12.295 11.890 12.345 11.810 4.83K 4.86%
Oct 03, 2022 11.725 11.565 11.725 11.350 21.11K 0.34%
Sep 30, 2022 11.685 11.800 11.800 11.500 3.29K -1.23%
Sep 29, 2022 11.830 12.425 12.525 11.825 10.22K -5.47%
Sep 28, 2022 12.515 12.355 12.555 12.110 17.85K 0.40%
Sep 27, 2022 12.465 12.675 12.715 12.465 3.80K -0.48%
Sep 26, 2022 12.525 12.860 12.860 12.470 4.34K 0.28%
Sep 23, 2022 12.490 12.985 12.985 12.355 7.80K -5.20%
Sep 22, 2022 13.175 13.105 13.455 13.105 9.81K -3.52%
Sep 21, 2022 13.655 13.375 13.655 13.125 14.73K 0.89%
Sep 20, 2022 13.535 14.230 14.300 13.535 11.25K -8.82%
Sep 19, 2022 14.845 14.580 14.930 14.500 1.69K 1.68%
Sep 16, 2022 14.600 14.695 14.735 14.600 0.20K -2.50%
Sep 15, 2022 14.975 14.955 14.975 14.585 3.31K 1.70%
Sep 14, 2022 14.725 14.920 14.920 14.685 1.70K -1.31%
Sep 13, 2022 14.920 15.365 15.385 14.920 0.41K -3.12%
Sep 12, 2022 15.400 15.340 15.440 15.225 2.06K 0.75%
Sep 09, 2022 15.285 15.505 15.515 15.285 0.75K -0.26%
Sep 08, 2022 15.325 15.655 15.655 15.275 1.45K 0.43%
Sep 07, 2022 15.260 15.220 15.260 15.195 1.85K 0.76%
Sep 06, 2022 15.145 15.275 15.405 15.060 3.98K -1.97%
Summary
Highest
15.655
Lowest
11.350
Difference
4.305
Average
13.682
Chg. %
-18.220
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.