Ford Motor Company (F)

Xetra


Symbol	Exchange	Currency
F	NYSE	USD	Real-time
0P4F	London	USD	Real-time
F	Mexico	MXN	Delayed
1F	Milan	EUR	Real-time
F	Dusseldorf	EUR	Delayed
F	Xetra	EUR	Delayed
F	TradeGate	EUR	Delayed
F	Frankfurt	EUR	Delayed
FDMO34	B3	BRL	Delayed
F	Vienna	EUR	Real-time
F_KZ	KASE	USD	Delayed
F	Colombia	COP	Delayed
F	Lima	USD	Delayed

Currency in EUR

Disclaimer

9.626

+0.131(+1.38%)

Closed16:35:48

Day's Range

9.433

9.638

52 wk Range

9.093

14.134

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

01/11/2023 - 01/12/2023

Date	Price	Open	High	Low	Vol.	Change %
01/12/2023	9.626	9.520	9.638	9.433	5.03K	+1.22%
30/11/2023	9.510	9.722	9.861	9.480	9.26K	-1.74%
29/11/2023	9.678	9.391	9.909	9.391	28.95K	+2.62%
28/11/2023	9.431	9.444	9.449	9.370	0.88K	-0.31%
27/11/2023	9.460	9.516	9.516	9.460	0.45K	-0.97%
24/11/2023	9.553	9.397	9.590	9.387	4.49K	+1.86%
23/11/2023	9.379	9.397	9.450	9.379	6.21K	-1.05%
22/11/2023	9.479	9.350	9.500	9.345	8.15K	+2.27%
21/11/2023	9.269	9.461	9.482	9.250	1.95K	-2.05%
20/11/2023	9.463	9.437	9.510	9.389	4.48K	+0.79%
17/11/2023	9.389	9.442	9.478	9.389	2.51K	-0.62%
16/11/2023	9.448	9.678	9.678	9.443	1.66K	-2.09%
15/11/2023	9.650	9.636	9.720	9.547	3.48K	+1.15%
14/11/2023	9.540	9.231	9.574	9.147	2.16K	+3.94%
13/11/2023	9.178	9.206	9.253	9.178	12.79K	+0.87%
10/11/2023	9.099	9.152	9.166	9.093	21.04K	-1.92%
09/11/2023	9.277	9.430	9.430	9.277	2.40K	-2.14%
08/11/2023	9.480	9.540	9.564	9.420	1.92K	-0.42%
07/11/2023	9.520	9.617	9.664	9.500	5.18K	-1.81%
06/11/2023	9.695	9.900	9.937	9.683	24.82K	-1.36%
03/11/2023	9.829	9.594	9.908	9.582	13.82K	+3.43%
02/11/2023	9.503	9.387	9.503	9.351	23.81K	+1.83%
01/11/2023	9.332	9.455	9.465	9.300	7.64K	+0.63%

Highest

9.937

Change %

3.796

Average

9.469

Difference

0.844

Lowest

9.093

Markets

FTSE 100

7,531.47

+77.72

+1.04%

DAX

16,392.35

+176.92

+1.09%

Euro Stoxx 50

4,417.25

+34.78

+0.79%

S&P 500

4,587.51

+19.73

+0.43%

Nikkei 225

33,431.51

-36.89

-0.11%

Dow Jones

36,137.94

+187.05

+0.52%

FTSE 100 Futures

7,554.20

+77.0

+1.03%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.70	+3.60%	52.33M
BP	478.40	-0.15%	23.99M
Shell	2,568.00	+0.31%	5.74M
Anglo American	2,311.00	+7.89%	4.36M
Rio Tinto PLC	5,599.00	+3.70%	2.08M
Flutter Entertainment	12,595.00	+1.82%	1.25M
AstraZeneca	10,198.00	+0.71%	1.05M

Name	Last	Chg. %	Vol.
X5 Retail Group	15.70	+1,000.00%	20.00K
MFE MEDIAFOREUROPE NV B	3.131	+158.93%	21.30K
Frontline	217.40	+91.88%	2.95K
Oscillate	0.45	+50.00%	104.25K
Saipem	1.50	+38.76%	5.97M
Vela Technologies	0.0285	+35.71%	796.93M
London&Associated	11.50	+35.29%	3.00K

Name	Last	Chg. %	Vol.
H Lundbeck B	33.12	-80.94%	8.18K
BioGaia B	105.80	-79.48%	989.00
1Spatial	14.39	-69.70%	68.92K
Tomra Systems	109.80	-68.43%	195.67K
Atlas Copco B	139.65	-63.04%	808.48K
Electrolux B	103.90	-48.56%	27.51K
Sondrel	7.10	-46.41%	19.04M

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	276.70	+2.94%	24.00M
Petrofac	17.01	-19.38%	38.84M
Greatland Gold	11.20	+1.18%	18.22M
EasyJet	472.80	+4.30%	5.97M
Lloyds Banking	44.49	+2.35%	131.54M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks