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 2021-06-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-033,896,90052.7553.1952.1352.3800:00:00
2000-01-047,033,90051.8152.2550.3150.6300:00:00
2000-01-054,839,80051.0051.5050.7550.8100:00:00
2000-01-064,365,90051.0051.8150.3850.8800:00:00
2000-01-078,900,90052.5055.0052.1354.6300:00:00
2000-01-104,760,80054.7555.1953.0053.6300:00:00
2000-01-114,064,40052.5053.5051.7552.1900:00:00
2000-01-124,725,50052.4454.5052.4453.6900:00:00
2000-01-133,773,90054.3854.3852.8853.0600:00:00
2000-01-147,178,50052.5652.9451.1351.7500:00:00
2000-01-187,468,50053.7555.0053.1354.2500:00:00
2000-01-194,338,10054.5054.8852.8153.4400:00:00
2000-01-206,548,80053.5053.6951.5052.2200:00:00
2000-01-218,650,30051.9452.0050.3150.4400:00:00
2000-01-247,610,00051.8151.9450.3851.1300:00:00
2000-01-256,270,40051.1951.2549.1350.1300:00:00
2000-01-2613,954,60049.1349.2547.3148.0000:00:00
2000-01-2710,355,10049.3150.0048.6949.9400:00:00
2000-01-285,791,80049.1349.8848.8149.0000:00:00
2000-01-314,761,20049.8150.1949.1349.7500:00:00
2000-02-017,122,50049.6350.0048.5049.8100:00:00
2000-02-029,600,10049.9450.5647.9448.6300:00:00
2000-02-036,042,30047.8848.8847.8148.7500:00:00
2000-02-044,140,60048.8849.0048.0048.0600:00:00
2000-02-073,585,80048.5048.5047.1947.9400:00:00
2000-02-085,040,00048.3848.8848.0048.1300:00:00
2000-02-094,335,50047.6347.7547.1347.1900:00:00
2000-02-105,575,40047.0647.2546.0647.0000:00:00
2000-02-115,089,80047.1947.1945.1946.1300:00:00
2000-02-145,485,30046.0047.1345.0047.0600:00:00
2000-02-154,423,60046.8846.8845.4446.3800:00:00
2000-02-165,675,00045.6946.4445.2546.3100:00:00
2000-02-175,861,00045.8146.6345.2545.8800:00:00
2000-02-188,746,20045.1945.4443.3843.3800:00:00
2000-02-227,053,50044.3844.8843.5044.0600:00:00
2000-02-233,652,20044.1944.2543.0043.0000:00:00
2000-02-248,351,70043.0043.2541.1942.5000:00:00
2000-02-257,861,20042.3844.2542.2542.9400:00:00
2000-02-288,820,20044.2544.2542.5642.6900:00:00
2000-02-297,357,50043.2543.3141.1941.6300:00:00
2000-03-019,251,90041.8842.1941.0641.5900:00:00
2000-03-025,158,80041.5041.8141.1341.3800:00:00
2000-03-037,993,90041.3843.1941.3142.6900:00:00
2000-03-066,756,10042.8843.6341.5041.9400:00:00
2000-03-076,633,30042.0042.4440.6341.1300:00:00
2000-03-087,525,80041.1342.6340.2542.5600:00:00
2000-03-095,676,10042.0642.1940.8141.6300:00:00
2000-03-105,780,80040.8141.8140.6341.0600:00:00
2000-03-135,704,20040.5642.6340.5042.5600:00:00
2000-03-149,397,90041.9441.9440.2541.0000:00:00
2000-03-1514,374,10041.0044.0640.8844.0600:00:00
2000-03-1614,057,20044.0044.3842.7543.8100:00:00
2000-03-1711,589,00044.4446.0044.2544.6300:00:00
2000-03-207,405,70044.0644.2543.1343.7500:00:00
2000-03-218,696,60043.0645.9442.7545.8100:00:00
2000-03-228,891,90044.7545.2543.2544.0000:00:00
2000-03-2311,931,30043.8145.2543.6944.5000:00:00
2000-03-246,133,20044.0045.2544.0044.6300:00:00
2000-03-275,500,60044.1945.0643.9444.1900:00:00
2000-03-284,970,70043.8844.7543.6944.5000:00:00
2000-03-295,771,70044.6945.7544.6944.8100:00:00
2000-03-309,451,90045.7546.6345.1946.6300:00:00
2000-03-314,896,60046.5646.6945.6945.9400:00:00
2000-04-038,929,40046.7548.0046.7547.0000:00:00
2000-04-0413,227,10048.7549.8146.6949.0600:00:00
2000-04-057,561,60048.6949.6348.0049.3100:00:00
2000-04-067,840,40049.8850.3149.6349.9400:00:00
2000-04-074,303,50050.1950.3848.1348.3800:00:00
2000-04-109,773,50049.7552.0049.5051.0600:00:00
2000-04-117,908,40050.6952.8150.6351.9400:00:00
2000-04-129,815,00052.9454.6952.8153.6300:00:00
2000-04-139,805,50053.7554.9452.5054.4400:00:00
2000-04-1418,272,80055.0056.0050.2552.2500:00:00
2000-04-1720,649,20053.8857.2552.0057.0600:00:00
2000-04-189,181,00056.0056.1354.3855.3800:00:00
2000-04-196,208,10054.9455.4454.2555.0000:00:00
2000-04-207,034,10055.0055.1354.7555.1300:00:00
2000-04-245,336,60054.6955.6354.3855.3100:00:00
2000-04-255,563,80055.3855.4454.6955.0000:00:00
2000-04-266,793,60055.0655.5054.1355.0000:00:00
2000-04-277,831,00054.8155.1353.5055.1300:00:00
2000-04-285,480,60055.0055.0054.0054.7500:00:00
2000-05-014,732,70054.9454.9453.5054.0600:00:00
2000-05-024,325,20053.5053.9452.8853.2500:00:00
2000-05-035,847,70053.0053.3852.1953.0600:00:00
2000-05-045,701,60052.7553.2552.3852.6300:00:00
2000-05-055,234,50052.5054.0052.4452.8800:00:00
2000-05-084,628,70052.7553.8852.6353.5600:00:00
2000-05-097,292,60053.5654.0052.9453.0600:00:00
2000-05-106,334,00053.2553.6951.5652.2500:00:00
2000-05-113,108,10052.6953.6352.5052.9400:00:00
2000-05-124,052,00053.1953.6953.1353.3800:00:00
2000-05-156,271,60053.3153.3151.7552.3800:00:00
2000-05-165,259,00052.9453.7552.6353.1900:00:00
2000-05-174,836,70052.8152.8152.0052.3800:00:00
2000-05-186,742,30053.1953.8152.8153.6300:00:00
2000-05-196,089,10052.9454.6352.9453.4400:00:00
2000-05-227,294,50052.8852.9450.9451.2500:00:00
2000-05-235,351,50051.2551.3850.4451.3800:00:00
2000-05-245,167,70051.5052.8851.4451.9400:00:00
2000-05-254,857,10051.8151.8150.0050.6900:00:00
2000-05-268,848,70050.8151.0047.7548.1900:00:00
2000-05-305,312,10048.9449.2548.0049.0600:00:00
2000-05-313,826,50049.1950.0048.3848.5600:00:00
2000-06-018,137,80048.3849.7547.6349.5000:00:00
2000-06-027,650,40049.7550.6947.7548.3800:00:00
2000-06-056,080,90048.7551.5648.6950.8800:00:00
2000-06-066,095,20050.8850.8849.8150.0000:00:00
2000-06-074,051,80050.0050.0049.0049.4400:00:00
2000-06-085,094,10049.3149.8848.4449.0000:00:00
2000-06-093,778,80049.4449.8848.9449.8800:00:00
2000-06-123,341,10049.6950.6349.6350.1300:00:00
2000-06-133,002,80049.6350.4449.3849.9400:00:00
2000-06-147,069,20049.5049.6947.9448.2500:00:00
2000-06-158,094,90048.0048.1345.7546.0000:00:00
2000-06-167,993,40046.0046.4444.9445.0000:00:00
2000-06-195,800,70045.0645.7544.5044.6300:00:00
2000-06-208,501,20043.5043.8842.5643.0000:00:00
2000-06-216,741,80042.5043.9442.5043.6900:00:00
2000-06-224,371,30044.1944.2543.5643.6900:00:00
2000-06-232,312,20043.7544.4443.6944.4400:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources