Historical Stock Prices

FORD 
$0.9254
*  
0.0154
1.69%
Get FORD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FORD now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 0.91 0.9283 0.82 0.9254 117,870
12/18/2014 0.97 1.036 0.8825 0.91 44,177
12/17/2014 0.96 0.97 0.91 0.9302 33,064
12/16/2014 1.12 1.12 0.85 0.98 29,000
12/15/2014 1.03 1.07 0.97 0.97 24,367
12/12/2014 1.05 1.11 1.03 1.03 14,730
12/11/2014 1.12 1.18 1.03 1.05 33,789
12/10/2014 1.1 1.12 1.08 1.08 8,570
12/09/2014 1.16 1.16 1.1204 1.1204 941
12/08/2014 1.18 1.18 1.09 1.1 8,242
12/05/2014 1.1 1.18 1.1 1.16 23,099
12/04/2014 1.11 1.19 1.08 1.08 15,870
12/03/2014 1.1 1.14 1.1 1.11 13,162
12/02/2014 1.1 1.184 1.1 1.11 12,297
12/01/2014 1.08 1.204 1.08 1.15 11,765
11/28/2014 1.08 1.18 1.08 1.1001 9,929
11/26/2014 1.06 1.19 1.06 1.11 61,402
11/25/2014 1.09 1.099 1.06 1.08 38,266
11/24/2014 1.04 1.13 1.03 1.05 41,005
11/21/2014 1.05 1.07 1.03 1.04 20,077
11/20/2014 1.14 1.14 1.04 1.07 34,106
11/19/2014 1.15 1.15 1.1102 1.1436 7,423
11/18/2014 1.14 1.15 1.12 1.14 6,706
11/17/2014 1.23 1.23 1.12 1.12 39,557
11/14/2014 1.18 1.1988 1.17 1.1852 4,275
11/13/2014 1.18 1.18 1.15 1.18 9,247
11/12/2014 1.2 1.2 1.18 1.18 11,900
11/11/2014 1.203 1.21 1.199 1.199 2,306
11/10/2014 1.19 1.22 1.19 1.21 13,713
11/07/2014 1.16 1.1975 1.16 1.18 15,385
11/06/2014 1.2 1.2 1.17 1.18 4,460
11/05/2014 1.24 1.24 1.21 1.21 7,437
11/04/2014 1.27 1.27 1.21 1.23 11,706
11/03/2014 1.26 1.26 1.23 1.24 14,206
10/31/2014 1.3 1.3 1.17 1.22 22,265
10/30/2014 1.226 1.32 1.2 1.26 30,853
10/29/2014 1.25 1.25 1.21 1.22 20,126
10/28/2014 1.25 1.32 1.21 1.24 25,629
10/27/2014 1.27 1.29 1.2 1.24 11,657
10/24/2014 1.23 1.28 1.21 1.24 31,430
10/23/2014 1.26 1.26 1.2 1.24 9,633
10/22/2014 1.23 1.27 1.23 1.27 5,928
10/21/2014 1.23 1.27 1.21 1.23 26,171
10/20/2014 1.24 1.27 1.24 1.24 1,618
10/17/2014 1.24 1.27 1.24 1.2532 5,220
10/16/2014 1.26 1.28 1.24 1.27 9,468
10/15/2014 1.28 1.28 1.21 1.23 14,700
10/14/2014 1.26 1.28 1.22 1.28 6,615
10/13/2014 1.25 1.29 1.24 1.26 15,210
10/10/2014 1.29 1.29 1.24 1.25 9,313
10/09/2014 1.23 1.31 1.23 1.26 9,233
10/08/2014 1.31 1.31 1.2 1.29 45,785
10/07/2014 1.25 1.33 1.25 1.28 4,270
10/06/2014 1.34 1.35 1.3001 1.33 31,616
10/03/2014 1.24 1.33 1.23 1.31 53,639
10/02/2014 1.28 1.34 1.24 1.31 17,680
10/01/2014 1.3 1.34 1.24 1.32 37,876
09/30/2014 1.37 1.37 1.3 1.33 22,733
09/29/2014 1.34 1.39 1.3 1.32 39,724
09/26/2014 1.57 1.57 1.34 1.41 100,704
09/25/2014 1.32 1.7286 1.26 1.5 599,350
09/24/2014 1.311 1.37 1.311 1.35 4,881
09/23/2014 1.34 1.38 1.26 1.31 42,526
09/22/2014 1.35 1.35 1.29 1.32 9,622
09/19/2014 1.29 1.37 1.26 1.37 25,578
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?