Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.40 (+1.04%) Ford Motor Compan - [Ticker: F]Chart Ford Motor Compan  News Ford Motor Compan  Download Historical Prices for Metastock Ford Motor Compan and Others  Technical Analysis Ford Motor Compan  
Last Trade9.81Last Trade Time2018-12-03 - 00:00:00
Variation+0.40 (+1.04%)Open9.71
High9.85Low9.66
Volume11,946,542Average Volume (3m)0
YieldBid / Ask12.37 x 103,100 - 12.38 x 73,400
Former Close9.4152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
F quotes from 2000-01-01 to 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-04-1229,788,70010.2610.379.9310.0600:00:00
2005-04-1316,557,30010.0510.089.9710.0500:00:00
2005-04-1422,252,90010.0210.059.659.7500:00:00
2005-04-1523,093,2009.679.739.479.5000:00:00
2005-04-1820,166,8009.499.519.289.3400:00:00
2005-04-1918,745,9009.339.479.149.2800:00:00
2005-04-2021,331,8009.489.709.179.3400:00:00
2005-04-2119,665,5009.559.869.509.8200:00:00
2005-04-2215,436,3009.839.989.699.8900:00:00
2005-04-2510,062,6009.9310.399.759.7900:00:00
2005-04-2612,750,4009.699.789.569.5700:00:00
2005-04-2711,225,2009.589.589.319.4400:00:00
2005-04-2811,218,4009.279.359.109.1400:00:00
2005-04-299,015,5009.219.249.079.1100:00:00
2005-05-027,506,4009.169.259.079.2200:00:00
2005-05-0312,268,1009.279.499.259.4700:00:00
2005-05-0444,127,2009.8510.459.7710.1600:00:00
2005-05-0532,811,70010.1510.229.469.7000:00:00
2005-05-0619,503,8009.719.879.639.7600:00:00
2005-05-0915,056,2009.7610.089.769.9500:00:00
2005-05-1014,651,6009.909.939.679.7800:00:00
2005-05-1113,919,3009.859.859.449.6400:00:00
2005-05-1222,690,9009.779.779.279.3500:00:00
2005-05-1310,094,9009.399.479.239.3000:00:00
2005-05-169,855,2009.359.519.319.4100:00:00
2005-05-1712,589,0009.419.489.269.3100:00:00
2005-05-1822,639,9009.609.989.399.9200:00:00
2005-05-1919,569,1009.9010.079.7810.0100:00:00
2005-05-2011,360,6009.9510.069.8810.0000:00:00
2005-05-2314,459,20010.0710.2710.0510.1700:00:00
2005-05-2413,139,90010.1310.149.859.9800:00:00
2005-05-2513,339,5009.959.989.799.9600:00:00
2005-05-2610,884,90010.0510.079.9610.0300:00:00
2005-05-2710,986,00010.0910.2610.0310.0700:00:00
2005-05-318,852,20010.0710.109.989.9800:00:00
2005-06-0113,932,10010.0410.139.879.9200:00:00
2005-06-0219,830,20010.0010.329.9710.2700:00:00
2005-06-0317,854,80010.2510.259.909.9000:00:00
2005-06-066,460,9009.919.999.859.9600:00:00
2005-06-077,351,0009.9610.149.9610.0600:00:00
2005-06-0810,191,20010.1410.2710.0810.0900:00:00
2005-06-099,099,00010.0910.109.9610.0200:00:00
2005-06-1027,942,80010.0311.0310.0310.3300:00:00
2005-06-1317,563,40010.2510.7410.2110.5200:00:00
2005-06-1425,152,50010.6911.2410.6010.8200:00:00
2005-06-1518,048,10010.9911.1910.9211.1600:00:00
2005-06-1618,109,30011.3111.4411.2711.3700:00:00
2005-06-1718,267,00011.3711.3711.1111.2800:00:00
2005-06-2012,235,50011.3011.4811.0411.1100:00:00
2005-06-2110,520,10011.1711.2411.1011.1700:00:00
2005-06-2229,048,80010.9010.9110.5610.6800:00:00
2005-06-2314,550,60010.6010.7610.2810.4000:00:00
2005-06-249,935,80010.3510.3610.1610.2100:00:00
2005-06-278,995,90010.1710.3310.0910.1200:00:00
2005-06-286,826,30010.1210.4610.1210.4000:00:00
2005-06-298,049,50010.4410.5210.3110.4100:00:00
2005-06-308,847,70010.4210.5510.2310.2400:00:00
2005-07-019,819,30010.2210.5310.2210.3100:00:00
2005-07-056,921,50010.3210.4510.2210.4000:00:00
2005-07-067,497,00010.4110.4210.3010.3500:00:00
2005-07-079,784,10010.1610.2810.1210.2700:00:00
2005-07-088,408,40010.3210.4910.2110.4200:00:00
2005-07-1110,060,60010.5510.7810.4810.7100:00:00
2005-07-1211,820,60010.5910.8010.5710.7800:00:00
2005-07-137,938,00010.7110.7510.6610.6900:00:00
2005-07-1410,998,50010.7511.0210.7510.8900:00:00
2005-07-159,197,60010.9411.0010.8111.0000:00:00
2005-07-1811,476,60011.0211.1910.7910.9300:00:00
2005-07-1914,244,60010.9411.0410.7810.8400:00:00
2005-07-2017,353,00010.7011.0110.5010.9300:00:00
2005-07-2112,844,70010.9010.9310.5810.6400:00:00
2005-07-228,262,20010.6410.7910.6010.7200:00:00
2005-07-2510,656,60010.8010.9210.5810.6100:00:00
2005-07-2610,661,80010.6110.8810.6010.8600:00:00
2005-07-275,970,50010.9010.9610.7610.8800:00:00
2005-07-287,810,30010.8510.9710.7510.9000:00:00
2005-07-298,590,30010.8110.9010.6610.7400:00:00
2005-08-0110,732,70010.7211.0010.7210.8500:00:00
2005-08-0213,464,10010.9011.0410.8210.8800:00:00
2005-08-038,051,40010.8110.8510.7010.7500:00:00
2005-08-048,472,80010.7410.8310.6010.6400:00:00
2005-08-0512,974,50010.6510.6610.2610.3600:00:00
2005-08-0811,011,70010.3610.4910.3010.3700:00:00
2005-08-098,041,20010.4710.5810.4010.4400:00:00
2005-08-1011,680,10010.5010.6210.3910.4000:00:00
2005-08-117,068,30010.4010.4810.3510.3600:00:00
2005-08-1210,096,20010.3110.3510.0710.1400:00:00
2005-08-157,244,10010.0910.3010.0810.1500:00:00
2005-08-166,194,50010.1610.1910.0310.0600:00:00
2005-08-1710,449,30010.0110.069.939.9300:00:00
2005-08-1811,410,4009.919.949.749.7600:00:00
2005-08-1910,368,5009.809.839.739.7600:00:00
2005-08-227,567,7009.789.869.739.7600:00:00
2005-08-2310,844,4009.769.869.749.8000:00:00
2005-08-2421,498,6009.8510.089.829.9200:00:00
2005-08-257,441,0009.909.909.789.8200:00:00
2005-08-269,062,0009.799.839.729.7700:00:00
2005-08-298,058,8009.719.939.649.7700:00:00
2005-08-3011,349,4009.759.809.669.7500:00:00
2005-08-3112,729,8009.829.979.719.9700:00:00
2005-09-0116,646,7009.979.979.659.7300:00:00
2005-09-029,753,9009.799.899.709.8600:00:00
2005-09-0615,241,7009.8610.029.809.9600:00:00
2005-09-0717,952,5009.8910.179.8810.1300:00:00
2005-09-0810,240,50010.2010.209.879.9200:00:00
2005-09-096,862,8009.929.999.869.9000:00:00
2005-09-127,125,4009.9110.049.869.9200:00:00
2005-09-1311,167,20010.0910.099.789.8200:00:00
2005-09-1412,257,5009.9510.049.899.9600:00:00
2005-09-1511,927,2009.969.999.749.8600:00:00
2005-09-1612,987,7009.909.949.769.9300:00:00
2005-09-199,677,0009.889.929.699.7100:00:00
2005-09-2011,616,0009.719.879.719.7600:00:00
2005-09-2115,628,0009.729.829.559.6600:00:00
2005-09-2210,651,1009.669.849.649.7200:00:00
2005-09-238,757,7009.739.849.729.7900:00:00
2005-09-2612,728,5009.809.979.809.9600:00:00
2005-09-278,153,1009.969.979.849.8500:00:00
2005-09-287,927,2009.9110.019.869.9500:00:00
2005-09-299,625,80010.0010.049.819.8600:00:00
2005-09-307,905,5009.859.999.829.8600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources