Dividends Calendar   Earnings Calendar
F

F  |  Ford

Ford

Historical Data

Date Price Open High Low Vol Change
Sep 14 12.62 12.61
12.7
12.41
43.2M -0.16%
Sep 13 12.64 12.69
12.91
12.63
62.4M 1.53%
Sep 12 12.45 12.23
12.59
12.22
49.2M 1.88%
Sep 11 12.22 12.36
12.4
12.17
34.3M -0.65%
Sep 8 12.3 11.97
12.36
11.97
49.4M 2.84%
Sep 7 11.96 11.95
12.05
11.9
38.3M -0.91%
Sep 6 12.07 12
12.11
11.82
41.7M -0.17%
Sep 5 12.09 12.12
12.18
12.03
35.0M -0.41%
Sep 1 12.14 12.16
12.27
12.04
34.7M 0.08%
Aug 31 12.13 12.13
12.27
12.09
38.8M 0.83%
Aug 30 12.03 12.07
12.15
12.01
30.5M -0.17%
Aug 29 12.05 11.95
12.06
11.89
31.9M 1.26%
Aug 28 11.9 11.95
12.06
11.85
29.6M -0.08%
Aug 25 11.91 11.83
11.99
11.58
47.6M 1.36%
Aug 24 11.75 11.89
11.93
11.75
33.1M -1.76%
Aug 23 11.96 11.82
11.97
11.8
30.2M 0.76%
Aug 22 11.87 12.01
12.03
11.84
31.9M -0.84%
Aug 21 11.97 12.04
12.06
11.87
33.4M 0.08%
Aug 18 11.96 11.73
12.02
11.72
44.5M 1.10%
Aug 17 11.83 11.88
11.97
11.78
35.9M 0.17%
Aug 16 11.81 11.9
12.03
11.8
44.4M -1.42%
Aug 15 11.98 12.06
12.15
11.97
42.3M -1.8%
Aug 14 12.2 12.03
12.23
12.02
47.9M 0.49%
Aug 11 12.14 12.12
12.2
12
64.4M -0.16%
Aug 10 12.16 12.78
12.78
12.08
103M -4.48%
Aug 9 12.73 12.77
12.83
12.66
41.0M -1.16%
Aug 8 12.88 12.77
12.9
12.7
44.9M -0.46%
Aug 7 12.94 12.93
12.96
12.78
43.8M 0.39%
Aug 4 12.89 13.1
13.1
12.8
48.4M -1.6%
Aug 3 13.1 12.99
13.14
12.86
51.8M 0.46%
Aug 2 13.04 13.2
13.23
12.98
57.6M -2.83%
Aug 1 13.42 13.15
13.44
13.11
59.0M 1.59%
Jul 31 13.21 13.01
13.22
12.91
64.1M -0.38%
Jul 28 13.26 13.58
13.65
13.02
117M -3.42%
Jul 27 13.73 13.83
13.98
13.7
67.3M 0.44%
Jul 26 13.67 13.55
13.75
13.52
42.0M 0.66%
Jul 25 13.58 13.86
13.86
13.56
58.8M -2.72%
Jul 24 13.96 13.89
14.02
13.85
46.7M 0.22%
Jul 21 13.93 14.13
14.16
13.75
55.8M -0.71%
Jul 20 14.03 14.03
14.08
13.9
46.0M -0.5%
Jul 19 14.1 14.14
14.26
14.06
53.8M -0.49%
Jul 18 14.17 13.95
14.17
13.92
71.4M 0.57%
Jul 17 14.09 14.58
14.63
14.09
98.1M -5.94%
Jul 14 14.98 15.23
15.27
14.91
48.4M -1.38%
Jul 13 15.19 15.27
15.28
15.08
49.5M -0.2%
Jul 12 15.22 15.37
15.42
15.2
47.3M -0.07%
Jul 11 15.23 15.07
15.25
14.97
45.7M 1.06%
Jul 10 15.07 14.96
15.09
14.83
51.9M 0.60%
Jul 7 14.98 14.99
15.24
14.94
53.3M 0%
Jul 6 14.98 15.17
15.25
14.88
64.7M -2.41%
Jul 5 15.35 15.21
15.42
15.12
51.9M 0.72%
Jul 3 15.24 15.15
15.39
15.15
29.4M 0.73%
Jun 30 15.13 15.05
15.23
14.96
54.0M 1.20%
Jun 29 14.95 14.87
15.13
14.79
57.7M 1.08%
Jun 28 14.79 14.39
14.79
14.37
57.9M 2.64%
Jun 27 14.41 14.19
14.45
14.06
49.7M 2.13%
Jun 26 14.11 14.01
14.23
13.99
44.9M 0.64%
Jun 23 14.02 13.93
14.15
13.92
48.3M -1.2%
Jun 22 14.19 13.91
14.3
13.89
46.6M 1.21%
Jun 21 14.02 14.24
14.28
13.94
49.7M 0%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: ford.com

Consensus
BUY 21
HOLD 57
SELL 21

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

gm  tm  hmc  tsla  ttm 

Other stocks 

apc  crm  mu  amat  mdlz  gnc  kmx  rost  ttm  agn  tal  snps 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.