Ford Motor Company (F)

Lima


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 USD

Disclaimer

12.42

+0.61(+5.17%)

Closed27/09

Day's Range

12.42

52 wk Range

11.20

15.19

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

02/03/2022 - 29/09/2023

Date	Price	Open	High	Low	Vol.	Change %
27/09/2023	12.42	12.42	12.42	12.42	1.00K	+5.17%
27/09/2023	12.42	12.42	12.42	12.42	1.00K	+5.17%
24/08/2023	11.81	11.81	11.81	11.81	1.00K	-22.25%
30/06/2023	15.19	15.19	15.19	15.19	0.45K	+5.19%
16/06/2023	14.44	14.44	14.44	14.44	5.00K	+22.27%
02/05/2023	11.81	11.81	11.81	11.81	1.36K	+1.20%
27/04/2023	11.67	11.67	11.67	11.67	1.28K	+3.64%
17/03/2023	11.26	11.26	11.26	11.26	1.28K	-5.38%
16/03/2023	11.90	11.90	11.90	11.90	1.32K	+2.94%
15/03/2023	11.56	11.56	11.56	11.56	1.24K	-6.40%
02/03/2023	12.35	12.35	12.35	12.35	1.77K	+0.24%
01/03/2023	12.32	12.32	12.32	12.32	2.00K	+1.40%
28/02/2023	12.15	12.15	12.15	12.15	1.38K	+2.36%
24/02/2023	11.87	11.87	11.87	11.87	1.60K	-3.26%
21/02/2023	12.27	12.43	12.43	12.27	3.50K	-4.66%
17/02/2023	12.87	12.87	12.87	12.87	1.40K	-0.62%
16/02/2023	12.95	13.14	13.14	12.95	3.00K	+0.39%
15/02/2023	12.90	12.90	12.90	12.90	1.60K	-0.46%
14/02/2023	12.96	12.96	12.96	12.96	1.50K	-10.62%
02/02/2023	14.50	14.50	14.50	14.50	1.30K	+6.85%
31/01/2023	13.57	13.57	13.57	13.57	1.10K	+1.72%
27/01/2023	13.34	13.34	13.34	13.34	1.00K	+17.43%
23/12/2022	11.36	11.36	11.36	11.36	1.50K	+1.43%
22/12/2022	11.20	11.20	11.20	11.20	18.00K	-3.78%
19/12/2022	11.64	11.64	11.64	11.64	1.10K	-4.82%
16/12/2022	12.23	12.23	12.23	12.23	0.20K	+0.99%
19/10/2022	12.11	12.11	12.11	12.11	0.03K	-21.62%
09/09/2022	15.45	15.45	15.45	15.45	0.75K	+10.99%
02/06/2022	13.92	13.92	13.92	13.92	0.25K	-19.86%
02/03/2022	17.37	17.37	17.37	17.37	0.45K	+39.86%

Highest

17.37

Change %

5.17

Average

12.79

Difference

6.17

Lowest

11.20

Markets

NSE 30

2,442.11

-1.90

-0.08%

NSE All Share

66,382.14

-66.49

-0.10%

US 30

33,537.50

-128.8

-0.38%

US 500

4,292.90

-6.8

-0.16%

FTSE 100

7,608.08

+6.23

+0.08%

DAX

15,386.58

+63.08

+0.41%

South Africa Top 40

66,500.11

-178.94

-0.27%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	8.30	+1.22%	48.59M
Access Holdings	15.75	+1.61%	21.04M
Guaranty Trust Holding	34.45	-0.14%	10.98M
Zenith Bank	31.45	+0.48%	10.93M
Dangote Sugar	52.00	+4.26%	5.66M
MTN Nigeria	264.00	-0.19%	2.95M
Okomu Oil Palm	236.70	-10.00%	933.70K

Name	Last	Chg. %	Vol.
Notore Chemical Industries	68.75	+10.00%	50.00
Skye Shelter Fund	101.35	+9.98%	1.95K
Dnmeyer	3.34	+9.87%	20.00K
Consolidated Hallmark	1.26	+9.57%	9.33M
CWG	8.65	+9.49%	798.91K
Nigerian Exchange	23.80	+8.93%	2.36M
Rtbriscoe	0.49	+8.89%	3.12M

Name	Last	Chg. %	Vol.
Mrs	93.60	-10.00%	29.52K
Okomu Oil Palm	236.70	-10.00%	933.70K
BUA Cement	85.50	-10.00%	656.24K
Presco	181.10	-9.99%	850.46K
Geregu Power	305.60	-9.99%	2.44K
Nigerian Enamelware PLC	15.80	-9.97%	250.00
Livingtrust Mortgage Bank	2.44	-9.96%	500.00

Trending Stocks

Name	Last	Chg. %	Vol.
Nigerian Exchange	23.80	+8.93%	2.36M
UBA	16.55	+4.35%	11.65M
MTN Nigeria	264.00	-0.19%	2.95M
Access Holdings	15.75	+1.61%	21.04M
Guaranty Trust Holding	34.45	-0.14%	10.98M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks