Ford Motor Company (F)

Mexico


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 MXN

Disclaimer

217.11

-1.89

(-0.86%)

Delayed Data19:33:59

Day's Range

217.11

219.50

52 wk Range

194.00

271.70

Volume

264

Bid/Ask

217.11 / 218.99

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

28/08/2023 - 27/09/2023

Date	Price	Open	High	Low	Vol.	Change %
27/09/2023	217.11	219.35	219.50	217.11	0.26K	-0.86%
26/09/2023	219.00	219.00	219.00	217.01	0.25K	+0.45%
25/09/2023	218.02	217.25	220.99	217.25	1.09K	+2.36%
22/09/2023	213.00	216.00	218.40	211.02	0.69K	+1.42%
21/09/2023	210.01	209.95	210.70	209.00	1.14K	-1.09%
20/09/2023	212.33	215.00	215.00	212.33	0.13K	-1.14%
19/09/2023	214.77	211.01	215.00	210.90	0.32K	+1.79%
18/09/2023	211.00	213.61	214.00	210.01	4.60K	-2.09%
15/09/2023	215.50	213.00	219.98	212.00	1.68K	+0.83%
14/09/2023	213.72	213.98	215.00	213.72	0.33K	-1.33%
13/09/2023	216.60	216.99	221.93	216.60	4.69K	+0.74%
12/09/2023	215.00	211.11	217.30	211.11	0.61K	+1.65%
11/09/2023	211.50	217.27	217.27	210.02	1.21K	-2.45%
08/09/2023	216.81	209.96	216.81	209.96	1.45K	+3.26%
07/09/2023	209.97	210.02	210.02	209.00	1.65K	-0.49%
06/09/2023	211.00	209.07	211.65	209.00	0.93K	+0.92%
05/09/2023	209.07	208.10	210.66	207.02	0.97K	+1.73%
04/09/2023	205.51	207.00	207.00	205.51	0.05K	-0.94%
01/09/2023	207.47	208.00	208.44	206.00	33.19K	+0.23%
31/08/2023	207.00	201.28	207.50	201.28	0.75K	+2.84%
30/08/2023	201.28	203.00	204.62	201.28	2.03K	-0.24%
29/08/2023	201.77	200.00	203.65	200.00	4.35K	+0.89%
28/08/2023	199.99	199.96	200.00	199.49	0.58K	+0.03%

Highest

221.93

Change %

8.59

Average

211.19

Difference

22.44

Lowest

199.49

Markets

FTSE 100

7,593.22

-32.50

-0.43%

DAX

15,217.45

-38.42

-0.25%

Euro Stoxx 50

4,131.65

+2.47

+0.06%

S&P 500

4,271.93

-1.60

-0.04%

Nikkei 225

32,330.50

-28.50

-0.09%

Dow Jones

33,542.24

-76.64

-0.23%

FTSE 100 Futures

7,629.20

-45.8

-0.60%

Market Movers

Name	Last	Chg. %	Vol.
BP	538.50	+1.43%	24.03M
HSBC	639.90	+0.11%	15.04M
Shell	2,629.50	+1.15%	5.32M
British American Tobacco	2,624.50	-0.83%	4.54M
CRH	4,494.00	-2.77%	3.97M
Flutter Entertainment	13,645.00	-0.07%	1.08M
AstraZeneca	11,118.00	-0.41%	1.01M

Name	Last	Chg. %	Vol.
Zenith Energy	3.75	+900.00%	112.87K
Frontline	198.90	+75.55%	2.06K
Spiritus Mundi	5.50	+37.50%	224.75K
MGC Pharma	0.07	+36.36%	32.21M
Saipem	1.46	+34.38%	5.13M
Amigo	0.45	+28.57%	18.83M
Saietta Group	40.00	+25.00%	303.65K

Name	Last	Chg. %	Vol.
BioGaia B	98.65	-80.86%	514.00
H Lundbeck B	37.44	-78.45%	26.66K
Atlas Copco B	123.70	-67.26%	52.93K
Tomra Systems	123.55	-64.47%	30.56K
Inland ZDP Prf	48.00	-49.47%	8.45K
Electrolux B	109.85	-45.61%	295.38K
Itsarm	0.78	-35.29%	14.46M

Trending Stocks

Name	Last	Chg. %	Vol.
Oxford Biodynamics	30.70	+14.55%	20.81M
Centrica	157.75	-5.06%	37.44M
Barclays	158.12	-0.98%	30.05M
Rolls-Royce Holdings	218.80	-0.41%	16.60M
Lloyds Banking	44.57	-0.79%	133.06M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks