Ford Motor Company (F)

Vienna


Symbol	Exchange	Currency
F	NYSE	USD	Real-time
0P4F	London	USD	Real-time
F	Mexico	MXN	Delayed
F	Frankfurt	EUR	Delayed
F	TradeGate	EUR	Delayed
F	Dusseldorf	EUR	Delayed
F	Xetra	EUR	Delayed
FDMO34	BM&FBovespa	BRL	Delayed
F	Vienna	EUR	Real-time
F_KZ	KASE	USD	Delayed
F	Colombia	COP	Delayed
F	Lima	USD	Delayed

Currency in EUR

Disclaimer

11.878

0.000(0.00%)

Closed26/09

Day's Range

11.868

11.878

52 wk Range

9.694

14.158

F Historical Data

Assess F share price history. View the open price, closing price, historical highs, lows, changes and % change of the Ford Motor stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

04/09/2023 - 02/10/2023

Date	Price	Open	High	Low	Vol.	Change %
02/10/2023	11.752	11.794	11.794	11.752		-1.62%
29/09/2023	11.946	11.892	11.946	11.892		+1.27%
28/09/2023	11.796	11.786	11.796	11.786		+0.03%
27/09/2023	11.792	11.796	11.796	11.792		-0.22%
26/09/2023	11.818	11.868	11.878	11.818	0.33K	-1.04%
25/09/2023	11.942	11.718	11.942	11.718		+1.46%
22/09/2023	11.770	11.464	11.770	11.464	0.36K	+2.19%
21/09/2023	11.518	11.518	11.518	11.518		-1.76%
20/09/2023	11.724	11.796	11.796	11.724		+0.70%
19/09/2023	11.642	11.538	11.642	11.538		+0.07%
18/09/2023	11.634	11.866	11.866	11.634		-2.50%
15/09/2023	11.932	11.674	11.932	11.666	0.73K	+1.84%
14/09/2023	11.716	11.954	11.954	11.716	0.83K	-1.99%
13/09/2023	11.954	11.688	11.954	11.688		+3.91%
12/09/2023	11.504	11.346	11.504	11.346		+1.27%
11/09/2023	11.360	11.468	11.468	11.360	0.65K	+0.04%
08/09/2023	11.356	11.356	11.356	11.356		+1.81%
07/09/2023	11.154	11.160	11.160	11.154	0.15K	+0.14%
06/09/2023	11.138	11.266	11.266	11.138		-1.35%
05/09/2023	11.290	11.290	11.290	11.290		+0.34%
04/09/2023	11.252	11.252	11.252	11.252		+0.32%

Highest

11.954

Change %

4.779

Average

11.619

Difference

0.816

Lowest

11.138

Markets

FTSE 100

7,510.72

-97.36

-1.28%

DAX

15,247.21

-139.37

-0.91%

Euro Stoxx 50

4,137.05

-37.61

-0.90%

S&P 500

4,273.09

-14.96

-0.35%

Nikkei 225

31,793.50

-68.00

-0.21%

Dow Jones

33,372.85

-134.65

-0.40%

FTSE 100 Futures

7,539.50

-91.3

-1.20%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	463.90	-1.28%	24.10M
BP	519.10	-2.31%	19.85M
Shell	2,582.00	-0.92%	8.03M
British American Tobacco	2,531.00	-1.78%	4.73M
Unilever	4,024.50	-0.92%	3.65M
Rio Tinto PLC	5,120.00	-1.04%	1.95M
AstraZeneca	10,950.00	-1.37%	1.32M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	19.50	+510.71%	30.00K
Frontline	201.05	+77.45%	1.52K
Zanaga	9.00	+70.13%	6.90M
Oscillate	0.35	+55.56%	842.15K
Dukemount	0.15	+38.46%	43.42M
Valirx	7.85	+34.19%	3.48M
EQTEC PLC	0.072	+31.82%	315.00M

Name	Last	Chg. %	Vol.
BioGaia B	101.60	-80.29%	3.30K
H Lundbeck B	37.56	-78.38%	17.87K
Tomra Systems	117.65	-66.17%	362.57K
Atlas Copco B	128.35	-66.03%	62.10K
Horizonte Minerals	50.00	-59.76%	12.70M
XP Power	1,138.00	-51.78%	543.57K
Electrolux B	114.30	-43.41%	728.91K

Trending Stocks

Name	Last	Chg. %	Vol.
Oxford Biodynamics	34.30	-8.11%	6.75M
BAE Systems	1,009.00	+1.12%	4.02M
Rolls-Royce Holdings	216.60	-1.95%	12.70M
Lloyds Banking	43.27	-2.48%	85.91M
BP	519.10	-2.31%	19.85M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks