Ford Motor Company (F)

TradeGate


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

10.26

+0.23(+2.25%)

Closed09/12

Day's Range

10.04

10.28

52 wk Range

9.06

14.17

F Historical Data

Get free historical data for F. You'll find the closing price, open, high, low, change and %change of the Ford Motor Company Stock 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

13/11/2023 - 11/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	10.26	10.06	10.28	10.04	9.61K	+2.25%
07/12/2023	10.03	9.88	10.06	9.88	5.47K	+0.87%
06/12/2023	9.94	9.89	10.08	9.86	7.47K	+0.84%
05/12/2023	9.86	9.78	9.88	9.78	3.94K	-0.40%
04/12/2023	9.90	9.78	9.96	9.67	14.15K	+2.23%
01/12/2023	9.68	9.48	9.70	9.40	10.27K	+2.90%
30/11/2023	9.41	9.77	9.88	9.37	13.18K	-2.99%
29/11/2023	9.70	9.40	9.95	9.40	14.64K	+2.55%
28/11/2023	9.46	9.40	9.46	9.32	6.04K	+0.42%
27/11/2023	9.42	9.53	9.53	9.42	4.25K	-1.26%
24/11/2023	9.54	9.39	9.63	9.35	10.12K	+0.53%
23/11/2023	9.49	9.45	9.50	9.35	7.98K	+0.31%
22/11/2023	9.46	9.30	9.51	9.30	10.78K	+1.08%
21/11/2023	9.36	9.49	9.50	9.28	38.83K	-1.47%
20/11/2023	9.50	9.49	9.53	9.41	20.75K	+0.53%
17/11/2023	9.45	9.44	9.47	9.40	20.69K	+1.18%
16/11/2023	9.34	9.69	9.69	9.34	5.58K	-3.26%
15/11/2023	9.65	9.63	9.74	9.54	5.58K	+0.57%
14/11/2023	9.60	9.13	9.60	9.13	11.78K	+4.58%
13/11/2023	9.18	9.25	9.27	9.14	27.01K	-0.65%

Highest

10.28

Change %

11.00

Average

9.61

Difference

1.15

Lowest

9.13

Markets

S&P/ASX 200

7,199.00

+4.10

+0.06%

ASX 200 Futures

7,213.50

+3.0

+0.04%

ASX All Ordinaries

7,409.80

+4.20

+0.06%

US 500

4,601.10

-3.3

-0.07%

Dow Jones

36,247.87

+130.49

+0.36%

China A50 Futures

11,193.00

-109.0

-0.96%

Dollar Index

103.665

+0.032

+0.03%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.56	-4.04%	32.92M
Santos	7.29	+0.55%	11.31M
Westpac Banking	21.905	-0.07%	3.52M
Woodside Energy	30.265	+1.53%	3.47M
BHP Group Ltd	47.50	-0.50%	2.51M
Commonwealth Bank Australia	107.05	+0.57%	705.15K
Rio Tinto Ltd	128.89	0.00%	598.23K

Name	Last	Chg. %	Vol.
New Zealand Coastal Seafoods	0.002	+100.00%	61.00K
Adslot	0.003	+50.00%	190.00K
Constellation Technologies	0.003	+50.00%	50.00K
West Cobar Metals	0.08	+42.59%	3.93M
Avira Energy	0.002	0.00%	200.00K
Grand Gulf Energy Ltd	0.011	+37.50%	31.70M
Island Pharmaceuticals	0.09	+28.79%	63.06K

Name	Last	Chg. %	Vol.
White Energy Company	0.04	-31.03%	265.63K
Ausmon Resources	0.003	-25.00%	250.00K
Rhinomed	0.03	-25.00%	1.21M
Macro Metals	0.003	-25.00%	15.00M
Simble Solutions	0.003	-25.00%	350.00K
Mt Malcolm Mines NL	0.03	0.00%	221.24K
Linius Technologies	0.002	-20.00%	13.85M

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	30.265	+1.53%	3.47M
Santos	7.29	+0.55%	11.31M
BHP Group Ltd	47.50	-0.50%	2.51M
Commonwealth Bank Australia	107.04	+0.56%	704.20K
Fortescue Metals	25.71	-0.16%	2.45M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks