Ford Motor Company (F)

Frankfurt


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	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

9.35

+0.01(+0.13%)

Closed16:04:31

Day's Range

9.32

9.35

52 wk Range

9.05

14.04

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

30/10/2023 - 28/11/2023

Date	Price	Open	High	Low	Vol.	Change %
28/11/2023	9.35	9.32	9.35	9.32	0.10K	+0.21%
27/11/2023	9.33	9.33	9.33	9.33	0.35K	-1.17%
24/11/2023	9.44	9.59	9.59	9.40	0.53K	-1.56%
23/11/2023	9.59	9.30	9.59	9.28	0.50K	+2.74%
22/11/2023	9.33	9.30	9.33	9.30		+0.37%
21/11/2023	9.30	9.30	9.30	9.30		-1.08%
20/11/2023	9.40	9.59	9.59	9.34	1.25K	-1.45%
17/11/2023	9.54	9.54	9.54	9.32	0.01K	-2.30%
16/11/2023	9.77	9.49	9.77	9.49	0.50K	+2.09%
15/11/2023	9.56	9.44	9.56	9.44		+0.96%
14/11/2023	9.47	9.05	9.58	9.05	3.35K	+3.88%
13/11/2023	9.12	9.06	9.12	9.06	0.30K	-0.87%
10/11/2023	9.20	9.28	9.28	9.11	2.52K	-0.51%
09/11/2023	9.25	9.27	9.55	9.25	2.44K	-4.08%
08/11/2023	9.64	9.65	9.65	9.30	1.68K	+2.55%
07/11/2023	9.40	9.45	9.45	9.40		-1.03%
06/11/2023	9.50	10.05	10.15	9.50	7.15K	-4.54%
03/11/2023	9.95	9.51	9.95	9.51	0.15K	+4.00%
02/11/2023	9.57	9.25	9.57	9.25	0.06K	+1.67%
01/11/2023	9.41	9.63	9.63	9.28	1.04K	+3.18%
31/10/2023	9.12	9.09	9.43	9.09	0.59K	+0.39%
30/10/2023	9.09	9.66	9.66	9.08	0.87K	-11.78%

Highest

10.15

Change %

-9.21

Average

9.42

Difference

1.10

Lowest

9.05

Markets

FTSE 100

7,455.24

-5.46

-0.07%

DAX

15,992.67

+26.30

+0.16%

Euro Stoxx 50

4,347.25

-7.16

-0.16%

S&P 500

4,553.30

+2.87

+0.06%

Nikkei 225

33,408.39

-37.67

-0.11%

Dow Jones

35,434.07

+100.60

+0.28%

FTSE 100 Futures

7,454.80

-22.8

-0.30%

Market Movers

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	258.30	+6.21%	48.55M
BP	475.00	-0.01%	25.88M
National Grid	1,024.00	+0.94%	20.32M
Shell	2,580.50	+0.39%	6.21M
Unilever	3,786.00	-0.41%	4.35M
AstraZeneca	9,900.00	-0.76%	2.99M
Rio Tinto PLC	5,432.00	-0.55%	2.05M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	24.00	+651.64%	411.18K
MFE MEDIAFOREUROPE NV B	3.166	+161.87%	14.70K
Frontline	235.60	+107.94%	711.00
Fusion Antibodies	7.20	+99.28%	22.17M
Synairgen	9.79	+33.78%	4.61M
Saipem	1.42	+31.10%	4.31M
Starvest	11.70	+26.09%	105.38K

Name	Last	Chg. %	Vol.
H Lundbeck B	32.58	-81.25%	23.42K
BioGaia B	106.10	-79.42%	670.00
Tomra Systems	100.75	-71.03%	7.24K
Atlas Copco B	137.80	-63.53%	942.95K
Lift Global Ventures	0.21	-54.74%	1.43M
Electrolux B	102.25	-49.37%	1.25M
Oscillate	0.20	-33.33%	4.52M

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	258.30	+6.21%	48.55M
EasyJet	421.20	+4.00%	5.99M
Petrofac	26.78	-15.68%	16.42M
Greatland Gold	10.50	+5.50%	13.07M
AstraZeneca	9,900.00	-0.76%	2.99M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks