Ford Motor Company (F)

TradeGate


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

11.65

-0.08(-0.70%)

Delayed Data10:53:00

Day's Range

11.65

11.78

52 wk Range

10.29

14.19

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

25/08/2023 - 25/09/2023

Date	Price	Open	High	Low	Vol.	Change %
25/09/2023	11.65	11.76	11.78	11.65	3.52K	-0.73%
22/09/2023	11.74	11.53	11.85	11.41	7.67K	+2.55%
21/09/2023	11.44	11.54	11.64	11.42	14.59K	-1.43%
20/09/2023	11.61	11.83	11.84	11.61	4.43K	-1.78%
19/09/2023	11.82	11.48	11.82	11.48	4.11K	+2.30%
18/09/2023	11.55	11.79	11.91	11.49	8.54K	-2.71%
15/09/2023	11.88	11.75	11.96	11.59	13.14K	-0.17%
14/09/2023	11.90	11.81	11.90	11.71	10.80K	+0.27%
13/09/2023	11.86	11.90	11.99	11.66	127.48K	+2.58%
12/09/2023	11.57	11.40	11.72	11.34	7.41K	+1.80%
11/09/2023	11.36	11.51	11.57	11.35	15.50K	-1.17%
08/09/2023	11.50	11.19	11.51	11.14	11.26K	+3.27%
07/09/2023	11.13	11.27	11.29	11.13	3.46K	-0.78%
06/09/2023	11.22	11.20	11.28	11.07	6.35K	-0.55%
05/09/2023	11.28	11.28	11.33	11.17	30.03K	+0.14%
04/09/2023	11.27	11.18	11.30	11.16	4.80K	+0.50%
01/09/2023	11.21	11.28	11.31	11.16	3.76K	+0.25%
31/08/2023	11.18	11.10	11.23	11.06	10.65K	+1.60%
30/08/2023	11.01	11.15	11.16	11.01	12.08K	-0.67%
29/08/2023	11.08	11.08	11.11	10.97	11.64K	+0.71%
28/08/2023	11.00	11.16	11.16	10.92	14.08K	-0.16%
25/08/2023	11.02	10.94	11.02	10.82	50.78K	+1.10%

Highest

11.99

Change %

6.88

Average

11.42

Difference

1.17

Lowest

10.82

Markets

FTSE 100

7,619.72

-64.19

-0.84%

DAX

15,419.75

-137.54

-0.88%

Euro Stoxx 50

4,168.65

-38.51

-0.92%

S&P 500

4,320.06

-9.94

-0.23%

Nikkei 225

32,704.50

+307.50

+0.95%

Dow Jones

33,963.84

-106.58

-0.31%

FTSE 100 Futures

7,665.20

-51.8

-0.67%

Market Movers

Name	Last	Chg. %	Vol.
HSBC	640.10	-0.47%	4.64M
Entain	935.60	-11.40%	3.38M
Shell	2,599.50	-0.31%	1.20M
CRH	4,470.00	+2.97%	821.54K
Rio Tinto PLC	5,017.00	-3.20%	604.28K
AstraZeneca	11,194.00	+1.34%	338.28K
Flutter Entertainment	13,525.00	-3.53%	256.12K

Name	Last	Chg. %	Vol.
SAF Holland	12.12	+81.03%	935.00
Frontline	195.20	+72.29%	149.00
Spar Nord Bank	110.60	+60.76%	705.00
Ethernity Networks	1.24	+35.29%	2.37M
Saipem	1.46	+35.02%	4.21M
IBM	147.43	+23.94%	250.90K
Tertiary	0.1327	+22.73%	162.73M

Name	Last	Chg. %	Vol.
Wirecard	0.03	-96.23%	3.17K
Rallye	0.10	-93.07%	530.00
BioGaia B	98.55	-80.88%	801.00
H Lundbeck B	38.54	-77.82%	38.41K
AMS	5.42	-73.69%	86.20K
Atlas Copco B	124.15	-67.14%	914.22K
Tomra Systems	127.25	-63.41%	2.70K

Trending Stocks

Name	Last	Chg. %	Vol.
Avacta Group	132.49	+2.33%	1.07M
Lloyds Banking	44.83	-1.12%	33.45M
Blencowe	5.21	+9.18%	4.15M
Premier African Minerals	0.5345	+2.88%	191.65M
Rolls-Royce Holdings	219.20	-0.64%	3.03M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks