Ford Motor Company (F)

Xetra


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

9.626

+0.131(+1.38%)

Closed01/12

Day's Range

9.433

9.638

52 wk Range

9.093

14.134

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

02/11/2023 - 02/12/2023

Date	Price	Open	High	Low	Vol.	Change %
01/12/2023	9.626	9.520	9.638	9.433	5.03K	+1.38%
30/11/2023	9.495	9.722	9.861	9.480	9.26K	-1.89%
29/11/2023	9.678	9.391	9.909	9.391	28.95K	+2.62%
28/11/2023	9.431	9.444	9.449	9.370	0.88K	-0.31%
27/11/2023	9.460	9.516	9.516	9.460	0.45K	-0.97%
24/11/2023	9.553	9.397	9.590	9.387	4.49K	+1.86%
23/11/2023	9.379	9.397	9.450	9.379	6.21K	-1.05%
22/11/2023	9.479	9.350	9.500	9.345	8.15K	+2.27%
21/11/2023	9.269	9.461	9.482	9.250	1.95K	-2.05%
20/11/2023	9.463	9.437	9.510	9.389	4.48K	+0.79%
17/11/2023	9.389	9.442	9.478	9.389	2.51K	-0.62%
16/11/2023	9.448	9.678	9.678	9.443	1.66K	-2.09%
15/11/2023	9.650	9.636	9.720	9.547	3.48K	+1.15%
14/11/2023	9.540	9.231	9.574	9.147	2.16K	+3.94%
13/11/2023	9.178	9.206	9.253	9.178	12.79K	+0.87%
10/11/2023	9.099	9.152	9.166	9.093	21.04K	-1.92%
09/11/2023	9.277	9.430	9.430	9.277	2.40K	-2.14%
08/11/2023	9.480	9.540	9.564	9.420	1.92K	-0.42%
07/11/2023	9.520	9.617	9.664	9.500	5.18K	-1.81%
06/11/2023	9.695	9.900	9.937	9.683	24.82K	-1.36%
03/11/2023	9.829	9.594	9.908	9.582	13.82K	+3.43%
02/11/2023	9.503	9.387	9.503	9.351	23.81K	+1.83%

Highest

9.937

Change %

3.150

Average

9.475

Difference

0.844

Lowest

9.093

Markets

NSE 30

2,625.00

-0.35

-0.01%

NSE All Share

71,419.87

+54.62

+0.08%

US 30

36,259.00

+308.1

+0.86%

US 500

4,596.30

+28.5

+0.62%

FTSE 100

7,529.35

+75.60

+1.01%

DAX

16,397.52

+182.09

+1.12%

South Africa Top 40

69,800.58

+153.44

+0.22%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	18.05	+0.28%	23.87M
Fidelitybk	9.00	+1.69%	17.83M
Dangote Cement	321.00	+0.31%	16.53M
UBA	21.30	-0.23%	8.98M
Zenith Bank	35.10	+2.79%	8.80M
Guaranty Trust Holding	39.15	+0.26%	6.78M
Seplat Petroleum	2,310.10	0.00%	750.13K

Name	Last	Chg. %	Vol.
Unitybank	1.54	+10.00%	18.39M
Neimeth	1.87	+10.00%	922.35K
Ikeja	4.17	+10.00%	549.35K
Omatek Ventures	0.78	+9.86%	3.08M
Golden Guinea Brew Plc	3.46	+9.84%	100.00
Thomaswy	2.50	+9.65%	195.00K
Coronation Insurance	0.71	+9.23%	35.25K

Name	Last	Chg. %	Vol.
BUA Cement	93.60	-10.00%	84.67K
Sunu Assurances	1.26	-10.00%	350.56K
Geregu Power	359.10	-10.00%	125.35K
Mrs	99.00	-9.96%	10.00
Betaglas	53.50	-9.93%	106.55K
Tourist Company of Nigeria	2.56	-9.86%	2.00K
UAC Of Nigeria	15.25	-9.76%	2.73M

Trending Stocks

Name	Last	Chg. %	Vol.
Transcorp	6.76	-3.15%	12.91M
Zenith Bank	35.10	+2.79%	8.80M
UBA	21.30	-0.23%	8.98M
Guaranty Trust Holding	39.15	+0.26%	6.78M
Mecure Industries	12.50	+8.25%	2.83M

Popular Searches

Please try another search

Ford Motor Company (F)

F Historical Data

Trending Stocks