Ford Motor More Historical Data - 1F | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Ford Motor (1F)
Ford Motor (1F) Historical

1F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	9.69	0.01	0.10%	9.69	9.69	9.69	220
Jan 24 2025	9.68	0.05	0.55%	9.736	9.736	9.68	420
Jan 23 2025	9.627	0.00	0.00%	9.627	9.627	9.627	0.00
Jan 22 2025	9.627	-0.45	-4.46%	10.064	10.064	9.627	560
Jan 21 2025	10.076	0.36	3.73%	9.914	10.076	9.914	950
Jan 20 2025	9.714	0.00	0.00%	9.714	9.714	9.714	0.00
Jan 17 2025	9.714	0.19	2.03%	9.758	9.771	9.714	1,880
Jan 16 2025	9.521	0.00	0.00%	9.521	9.521	9.521	0.00
Jan 15 2025	9.521	0.05	0.52%	9.521	9.521	9.521	5
Jan 14 2025	9.472	0.00	0.00%	9.472	9.472	9.472	0.00
Jan 13 2025	9.472	0.00	0.00%	9.472	9.472	9.472	0.00
Jan 10 2025	9.472	-0.05	-0.48%	9.472	9.472	9.472	50
Jan 09 2025	9.518	0.02	0.20%	9.518	9.518	9.518	15
Jan 08 2025	9.499	-0.05	-0.55%	9.499	9.499	9.499	500
Jan 07 2025	9.552	-0.13	-1.31%	9.603	9.603	9.552	400
Jan 06 2025	9.679	0.08	0.85%	9.645	9.733	9.645	1,402
Jan 03 2025	9.597	0.00	0.00%	9.597	9.597	9.597	0.00
Jan 02 2025	9.597	0.15	1.56%	9.653	9.653	9.597	43
Dec 30 2024	9.45	-0.14	-1.45%	9.45	9.45	9.45	10
Dec 27 2024	9.589	0.24	2.56%	10.026	10.026	9.589	308
Dec 23 2024	9.35	0.00	0.00%	9.35	9.35	9.35	0.00
Dec 20 2024	9.35	-0.08	-0.87%	9.35	9.35	9.35	11
Dec 19 2024	9.432	0.00	0.00%	9.432	9.432	9.432	0.00
Dec 18 2024	9.432	-0.12	-1.24%	9.432	9.432	9.432	1,000
Dec 17 2024	9.55	0.05	0.49%	9.55	9.55	9.55	300
Dec 16 2024	9.503	-0.37	-3.76%	9.50	9.503	9.45	878
Dec 13 2024	9.874	-0.04	-0.36%	9.959	9.959	9.874	555
Dec 12 2024	9.91	0.04	0.41%	9.888	9.91	9.886	4,606
Dec 11 2024	9.87	-0.08	-0.79%	10.156	10.156	9.87	4,297
Dec 10 2024	9.949	0.00	0.00%	9.949	9.949	9.949	0.00
Dec 09 2024	9.949	-0.10	-1.00%	9.949	9.949	9.949	120
Dec 06 2024	10.05	0.11	1.08%	9.94	10.05	9.94	1,010
Dec 05 2024	9.943	-0.68	-6.37%	10.236	10.236	9.885	25
Dec 04 2024	10.62	0.00	0.00%	10.62	10.62	10.62	0.00
Dec 03 2024	10.62	0.00	0.00%	10.62	10.62	10.62	0.00
Dec 02 2024	10.62	0.06	0.55%	10.62	10.62	10.62	550
Nov 29 2024	10.562	0.00	0.00%	10.562	10.562	10.562	0.00
Nov 28 2024	10.562	-0.02	-0.23%	10.562	10.562	10.562	10
Nov 27 2024	10.586	-0.13	-1.18%	10.586	10.586	10.586	10
Nov 26 2024	10.712	-0.20	-1.81%	10.81	10.81	10.712	549
Nov 25 2024	10.91	0.15	1.39%	10.778	10.91	10.778	2,392
Nov 22 2024	10.76	0.61	6.01%	10.76	10.76	10.76	140
Nov 21 2024	10.15	-0.29	-2.80%	10.15	10.15	10.15	7
Nov 20 2024	10.442	0.00	0.00%	10.442	10.442	10.442	0.00
Nov 19 2024	10.442	-0.07	-0.67%	10.442	10.442	10.442	170
Nov 18 2024	10.512	0.05	0.44%	10.512	10.512	10.512	1,000
Nov 15 2024	10.466	-0.09	-0.83%	10.406	10.466	10.406	684
Nov 14 2024	10.554	0.05	0.51%	10.626	10.626	10.554	450
Nov 13 2024	10.50	-0.07	-0.62%	10.48	10.50	10.48	255
Nov 12 2024	10.566	0.05	0.51%	10.582	10.582	10.566	406
Nov 11 2024	10.512	0.37	3.65%	10.302	10.554	10.302	1,445
Nov 08 2024	10.142	-0.05	-0.45%	10.142	10.142	10.142	100
Nov 07 2024	10.188	0.19	1.88%	10.40	10.40	10.122	2,545
Nov 06 2024	10.00	0.39	4.00%	10.10	10.40	9.22	2,831
Nov 05 2024	9.615	0.00	0.00%	9.615	9.615	9.615	0.00
Nov 04 2024	9.615	-0.01	-0.12%	9.75	9.75	9.398	709
Nov 01 2024	9.627	0.00	0.00%	9.627	9.627	9.627	0.00
Oct 31 2024	9.627	0.00	0.00%	9.627	9.627	9.627	0.00
Oct 30 2024	9.627	0.07	0.69%	9.627	9.627	9.627	170

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions