Quantcast

Ford Motor Company Common Stock Historical Stock Prices

$9.03
*  
0.07
0.78%
Get F Alerts
*Delayed - data as of Aug. 21, 2019 14:03 ET  -  Find a broker to begin trading F now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    F Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:03 9.02 9.05 8.97 9.03 10,566,442
08/20/2019 9 9.07 8.93 8.96 25,119,460
08/19/2019 9.05 9.1 9.02 9.03 21,844,000
08/16/2019 8.92 9 8.81 8.96 27,369,850
08/15/2019 9.06 9.06 8.78 8.86 40,682,770
08/14/2019 9.13 9.15 8.96 9 45,967,360
08/13/2019 9.29 9.42 9.18 9.26 28,314,960
08/12/2019 9.39 9.43 9.28 9.29 23,050,380
08/09/2019 9.54 9.58 9.39 9.45 38,739,670
08/08/2019 9.56 9.62 9.505 9.56 25,468,950
08/07/2019 9.43 9.56 9.3201 9.53 43,042,370
08/06/2019 9.42 9.51 9.36 9.48 51,856,100
08/05/2019 9.18 9.27 9.06 9.23 47,963,450
08/02/2019 9.26 9.34 9.21 9.28 41,495,160
08/01/2019 9.53 9.59 9.28 9.31 58,060,750
07/31/2019 9.57 9.58 9.4 9.53 56,715,510
07/30/2019 9.56 9.58 9.48 9.55 36,944,660
07/29/2019 9.6 9.68 9.52 9.6 36,487,760
07/26/2019 9.58 9.65 9.51 9.57 47,710,170
07/25/2019 9.75 9.78 9.4 9.56 133,898,600
07/24/2019 10.18 10.35 10.14 10.33 61,107,450
07/23/2019 10.13 10.22 10.06 10.17 74,624,840
07/22/2019 10.13 10.17 10 10.02 36,238,650
07/19/2019 10.3 10.32 10.2 10.2 38,505,640
07/18/2019 10.3 10.31 10.18 10.26 25,828,860
07/17/2019 10.48 10.5 10.31 10.33 25,204,390
07/16/2019 10.37 10.51 10.285 10.51 29,530,490
07/15/2019 10.49 10.56 10.34 10.42 33,753,510
07/12/2019 10.24 10.5 10.24 10.49 40,761,560
07/11/2019 10.15 10.2 10.11 10.19 27,667,550
07/10/2019 10.19 10.26 10.11 10.11 29,082,150
07/09/2019 10.17 10.19 10.1 10.14 25,140,620
07/08/2019 10.2 10.26 10.18 10.2 23,244,150
07/05/2019 10.18 10.27 10.09 10.2 21,397,920
07/03/2019 10.18 10.3 10.13 10.2 19,326,620
07/02/2019 10.15 10.21 10.04 10.12 29,715,480
07/01/2019 10.34 10.43 10.07 10.15 38,537,010
06/28/2019 10.2 10.31 10.2 10.23 37,555,290
06/27/2019 10.04 10.24 10 10.2 42,954,590
06/26/2019 9.87 9.959 9.82 9.91 33,739,050
06/25/2019 9.97 9.99 9.83 9.84 28,682,020
06/24/2019 9.95 10.02 9.93 9.95 28,091,230
06/21/2019 10.03 10.05 9.91 9.99 47,904,040
06/20/2019 10.13 10.15 9.95 10.04 32,086,470
06/19/2019 10.15 10.18 10.03 10.04 29,051,260
06/18/2019 10.08 10.2 10.0476 10.1 32,591,680
06/17/2019 9.99 10.09 9.94 10.05 19,383,830
06/14/2019 10.01 10.04 9.94 9.98 21,553,250
06/13/2019 9.87 10.06 9.8 10.06 25,555,850
06/12/2019 9.9 9.93 9.84 9.85 21,746,720
06/11/2019 9.87 9.98 9.79 9.92 26,434,190
06/10/2019 9.89 10.03 9.76 9.82 33,883,400
06/07/2019 9.76 9.82 9.7 9.76 18,848,700
06/06/2019 9.72 9.82 9.66 9.75 28,291,060
06/05/2019 9.87 9.92 9.65 9.78 42,464,810
06/04/2019 9.73 9.95 9.72 9.92 37,324,130
06/03/2019 9.62 9.65 9.46 9.61 39,446,800
05/31/2019 9.48 9.54 9.325 9.52 48,250,380
05/30/2019 9.74 9.84 9.68 9.74 24,759,570
05/29/2019 9.69 9.75 9.55 9.71 32,262,550
05/28/2019 9.87 9.9 9.77 9.78 27,656,180
05/24/2019 9.92 9.95 9.8 9.83 22,131,460
05/23/2019 9.85 9.85 9.67 9.85 43,153,770
05/22/2019 10.17 10.21 9.93 9.97 51,407,180
05/21/2019 10.31 10.31 10.15 10.24 30,099,320
05/20/2019 10.3 10.3 10.2 10.28 29,535,940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio