Ford Motor Company (F)

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	Delayed
F_KZ	KASE	USD	Delayed
F	Colombia	COP	Delayed
F	Lima	USD	Delayed

13.42

-0.03(-0.22%)

08/02-Closed.

Currency in USD

After Hours

13.42

0.00(0.01%)

01:59:52 - Real-time Data

Volume:
61,095,354
Day's Range:
13.30 - 13.69
52 wk Range:
10.61 - 18.63

High dividend Yield

More Info

F Historical Data

Time Frame:

Daily

Download Data

09/01/2023 - 09/02/2023


08/02/2023	13.42	13.30	13.69	13.30	61.10M	-0.22%
07/02/2023	13.45	13.08	13.51	12.98	70.15M	+2.36%
06/02/2023	13.14	13.16	13.21	12.78	75.15M	-0.68%
03/02/2023	13.23	13.05	13.61	12.78	165.50M	-7.61%
02/02/2023	14.32	14.17	14.60	14.03	95.96M	+3.84%
01/02/2023	13.79	13.52	13.99	13.49	69.62M	+2.07%
31/01/2023	13.51	13.39	13.57	13.25	83.09M	+4.81%
30/01/2023	12.89	13.01	13.20	12.86	64.36M	-2.86%
27/01/2023	13.27	12.88	13.36	12.87	62.11M	+2.71%
26/01/2023	12.92	12.99	13.06	12.71	49.02M	+1.02%
25/01/2023	12.79	12.60	12.85	12.48	37.46M	+0.39%
24/01/2023	12.74	12.68	12.90	12.62	41.39M	-0.47%
23/01/2023	12.80	12.48	12.91	12.43	49.35M	+3.23%
20/01/2023	12.40	12.21	12.42	12.08	44.35M	+1.81%
19/01/2023	12.18	12.29	12.36	12.04	52.79M	-1.85%
18/01/2023	12.41	12.79	12.85	12.40	48.51M	-2.05%
17/01/2023	12.67	12.71	12.85	12.43	60.22M	-0.39%
13/01/2023	12.72	12.63	12.82	12.47	96.44M	-5.29%
12/01/2023	13.43	13.27	13.53	13.11	57.91M	+1.59%
11/01/2023	13.22	12.93	13.26	12.89	51.68M	+2.96%
10/01/2023	12.84	12.68	12.87	12.50	46.35M	+1.18%
09/01/2023	12.69	12.74	12.93	12.55	50.23M	+0.87%

Highest: 14.60	Lowest: 12.04	Difference: 2.56	Average: 13.04	Change %: 6.68

Name

Price

Chg. %

Add

JPM

142.64

-0.70%

JPMorgan Chase & Co

INTC

28.24

-2.79%

Intel Corporation

CVX

170.00

-2.35%

Chevron Corp

TSLA

201.29

+2.28%

Tesla Inc

NKE

122.91

-1.93%

Nike Inc

Name

Last

Chg. %

Vol.

Guaranty Trust Holding

25.15

-0.40%

17.03M

UBA

8.35

-0.60%

7.74M

FBN Holdings

11.90

-0.84%

6.59M

Zenith Bank

25.20

+0.80%

5.47M

Geregu Power

198.00

-1.39%

786.18K

MTN Nigeria

241.00

-1.19%

755.37K

Airtel Africa

1,538.00

-7.35%

165.40K

Name

Last

Chg. %

Vol.

University Pre

2.09

+10.00%

800.00

Nigerian Enrgy Setr Plc

607.40

+10.00%

5.00

Conoil

32.05

+9.95%

20.15K

McNichols

0.67

+9.84%

9.00K

Learn Africa

2.41

+9.55%

70.74K

Tripple Gee and Co

1.15

+9.52%

860.77K

Capital Hotel

3.02

+9.42%

35.00

Name

Last

Chg. %

Vol.

Multverse

3.96

-10.00%

2.96K

Skye Shelter Fund

69.35

-9.94%

8.00

Notore Chemical Industries

56.30

-9.92%

25.00

SCOA Nigeria

0.91

-9.90%

5.00K

John Holt PLC

1.20

-9.77%

175.00

Transexpr

0.74

-9.76%

180.00K

BUA Cement

90.00

-9.50%

5.84K

NSE 30	1,956.23	+4.03	+0.21%
NSE All Share	54,427.05	+127.29	+0.23%
US 30 derived	34,021.50	+72.5	+0.21%
US 500 derived	4,126.60	+8.7	+0.21%
FTSE 100 derived	7,885.17	+20.46	+0.26%
DAX derived	15,412.05	+91.17	+0.60%
South Africa Top 40	73,968.07	+533.99	+0.73%

Brent Oil Futuresderived	85.20	+0.10	+0.12%
Crude Oil WTI Futuresderived	78.55	+0.08	+0.10%
Gold Futuresderived	1,891.15	+0.45	+0.02%
Silver Futuresderived	22.407	-0.013	-0.06%
Copper Futuresderived	4.0583	+0.0108	+0.27%
London Cocoa Futures	2,024.00	0.00	0.00%
London Wheat Futures	236.00	0.00	0.00%

Nigeria 10Y	14.157	+0.001	0.00%
Nigeria 2Y	6.582	-0.017	0.00%
U.K. 10Y	3.335	+0.0210	+0.63%
Germany 10Y	2.3425	-0.0245	-1.04%
U.S. 10Y	3.614	-0.022	-0.59%
U.S. 5Y	3.8041	-0.0160	-0.42%
U.S. 2Y	4.4375	-0.0160	-0.37%

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

F Comments