Ford Motor Company (F)

10.84 +0.24  +2.26%  May 29, 11:19AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Ford Motor Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 10.61 10.68 10.51 10.60 30441198
May 24, 2012 10.50 10.62 10.38 10.59 45334026
May 23, 2012 10.32 10.45 10.22 10.41 75648861
May 22, 2012 10.20 10.40 10.15 10.19 44295612
May 21, 2012 10.02 10.23 10.00 10.20 38137132
May 18, 2012 10.08 10.18 9.96 10.01 50571952
May 17, 2012 10.16 10.25 10.01 10.01 49660696
May 16, 2012 10.23 10.43 10.15 10.16 44321448
May 15, 2012 10.34 10.34 10.10 10.15 41923652
May 14, 2012 10.41 10.52 10.30 10.32 50225126
May 11, 2012 10.61 10.83 10.56 10.58 36568171
May 10, 2012 10.83 10.86 10.66 10.71 42526056
May 9, 2012 10.48 10.81 10.41 10.69 54512461
May 8, 2012 10.60 10.64 10.40 10.61 46195523
May 7, 2012 10.53 10.79 10.52 10.66 33246708
May 4, 2012 10.84 10.87 10.63 10.67 53268320
May 3, 2012 11.13 11.15 10.85 10.92 40243341
May 2, 2012 11.16 11.17 11.00 11.10 48572883
May 1, 2012 11.28 11.34 11.11 11.23 44020268
April 30, 2012 11.42 11.47 11.15 11.28 46156263
April 27, 2012 12.03 12.04 11.52 11.60 76455981
April 26, 2012 11.71 11.93 11.67 11.87 40894070
April 25, 2012 11.51 11.75 11.43 11.73 45185958
April 24, 2012 11.61 11.61 11.36 11.39 38656280
April 23, 2012 11.15 11.40 11.15 11.35 31311920
April 20, 2012 11.71 11.72 11.39 11.41 52630916
April 19, 2012 11.81 11.88 11.58 11.66 48172028
April 18, 2012 11.81 11.85 11.72 11.79 32328832
April 17, 2012 11.98 12.00 11.88 11.91 35994575
April 16, 2012 12.01 12.05 11.83 11.88 31903489
April 13, 2012 11.98 12.03 11.84 11.92 39707255
April 12, 2012 11.94 12.13 11.86 12.07 26988802
April 11, 2012 11.99 12.02 11.88 11.91 34757940
April 10, 2012 12.19 12.28 11.65 11.79 77373157
April 9, 2012 12.26 12.29 12.11 12.22 42515285
April 5, 2012 12.38 12.58 12.38 12.47 37939405
April 4, 2012 12.46 12.52 12.32 12.50 51507181
April 3, 2012 12.62 12.95 12.46 12.64 97034507
April 2, 2012 12.50 12.65 12.44 12.62 43966846
March 30, 2012 12.55 12.58 12.40 12.48 36391766
March 29, 2012 12.33 12.52 12.24 12.50 51039792
March 28, 2012 12.35 12.36 12.18 12.32 41051696
March 27, 2012 12.51 12.61 12.30 12.32 35070612
March 26, 2012 12.45 12.50 12.39 12.48 26756784
March 23, 2012 12.31 12.37 12.18 12.32 44759245
March 22, 2012 12.48 12.54 12.24 12.32 50125146
March 21, 2012 12.59 12.67 12.54 12.57 27528439
March 20, 2012 12.52 12.68 12.39 12.54 40217366
March 19, 2012 12.52 12.68 12.48 12.63 52445624
March 16, 2012 12.86 12.90 12.51 12.51 77123724
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

F News

$F looks like shorts still not covering but by days end they may start we are headed to $11-12's within days
about an hour ago by viper23325
Why Taxing 'The Rich' Doesn't Work
May 29, 9:49AM Fox Business
$F About to breakout from recent downtrend in effect since April. Could move up to the area around 13 for this move.
about 2 hours ago by Mallard
LOL! RT @bclund $BAC downgrades $JPM this morning. In other shocking news, $F says $GM cars suck, and $KO says $PEP tastes like crap.
about 2 hours ago by Billybob_TX
@reebok77 $F was at $18 when sales were weak last January--stockholders have been ripped off! - just sounds like you're holding the baggie
about 3 hours ago by studatnu
Looking for green in these positions today $gnom $arna $f
about 3 hours ago by ChasinCheddar
Top 3 'desired' brands in China per Clear: BMW, Cartier & Rolex. All European #luxe brands. Rewarded with super-strong sales $$ $TIF $F $RL
about 3 hours ago by retail_guru
$F was at $18 when sales were weak last January--stockholders have been ripped off!!!!!!!
about 4 hours ago by reebok77
$F auto sales STRONG 5 P/E disconnect between business & stock price(crooked)!
about 4 hours ago by reebok77
It is amazing how fast Beijing has going from capping the number of auto sales to trying to jumpstart demand again. $F $GM $TM
about 9 hours ago by bradloncar
The Best Auto Stock to Buy Today
May 28, 11:10AM Fool
No surprise to see a handful of $F bonds at the top of the high yield actives list this week. With the credit upgrade, not high yld any more
about a day ago by bradloncar
3 Reasons to Buy Ford
May 27, 11:10AM Fool
$F not a bad chart formation
about 3 days ago by Crebelman2224
Is Ford Stepping It Up?
May 25, 6:39PM Fool
strong finish for $F ...I do believe the trend is changing
about 4 days ago by theharper
heading home LONG: $HES $AMRN $AMGN /// $HEK $FTNT $F $ANR $PIP $APP
about 4 days ago by theharper
CWS Market Review – May 25, 2012 | via @EddyElfenbein http://stks.co/3zOw $FB $BBBY $RAI $F
about 4 days ago by STNet
This Week's 5 Smartest Stock Moves
May 25, 10:09AM Fool
Maybe another good day for $F....bullish action this week.
about 4 days ago by ChasinCheddar
$F http://stks.co/3z5k $F neckline support at 10
about 4 days ago by Marketsneverlie
$F rockin and rolling for the F fans.
about 4 days ago by Crebelman2224
Ford Rejoins the Blue Chips
May 24, 7:08PM Fool
Thanks stocktwits. Someone pointed out $f p/e being 2.1 or so and asked why? I couldn't answer, so yesterday i bought some shares.
about 5 days ago by mainepilot
wow the $10 level really stepped in to prop up $F. June 10 strike calls just about have doubled.
about 5 days ago by ClutchCapital
Put on some feeler longs today near the close in $AN (35.88), $XCO (7.91), $HAIN (54.90), $TASR (5.39), $F (10.50), and BTU (23.70)
about 5 days ago by Val_U_Investor
@DigDugTrader Great song!Great comapny! $F
about 5 days ago by cbfl60
$F still staying green in tough market.
about 5 days ago by ChasinCheddar
Why High Prices for Used Cars May Linger
May 24, 2:01PM Investor Place
RT @ToddSullivan Auto sales will rise 30% compared with weak May 2011, researchers predict http://stks.co/3yZe $F $GM
about 5 days ago by theharper
Auto sales will rise 30% compared with weak May 2011, researchers predict http://stks.co/3yZX $f $gm
about 5 days ago by ToddSullivan
Mazda and Fiat Team to Revamp Roadster
May 23, 3:28PM Investor Place
Alcoa Showing Strong Value Now
May 23, 10:50AM Fool
Ford not Junk Anymore
May 23, 10:31AM Benzinga
2008 TARP Funds — Where Are They Now?
May 23, 8:38AM Investor Place
Dow to Fall As Worries Multiply
May 23, 8:10AM Fool
Why Zipcar's Shares Are Surging
May 22, 7:45PM Fool
Is GM Being Penny Wise and Pound Foolish?
May 22, 9:53AM Investor Place
GM Punts on the Super Bowl
May 21, 7:08PM Fool
Cashing Out on Winnebago
May 21, 2:48PM Fool
Can Ford Challenge GM in China?
May 21, 12:34PM Fool
GM Defriends Facebook
May 17, 7:07PM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
F 10.84 +0.24 +2.26% 40.29B
EZY 42.07 +0.14 +0.33%
EZPW 24.67 +0.59 +2.45% 1.142B
EZM 55.99 +0.50 +0.90%
EZCH 37.45 +0.38 +1.03% 1.003B
EZA 63.37 +1.38 +2.23%
EXXI 31.81 +1.20 +3.92% 2.342B
EXTR 3.715 +0.14 +3.77% 335.66M
EWK 11.08 +0.03 +0.27%
EWJ 8.925 +0.12 +1.31%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close