TipRanks
Go Ultimate55% OFF

Ford Motor (FMC1) Historical Prices

DE:FMC1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.0511.1010.9010.9010.90-1.76%2120.07
Oct 29, 202610.7211.1010.5411.1011.10+4.47%4,3471.51
Oct 28, 202610.5210.6610.5210.6210.62+1.19%9700.29
Oct 27, 202610.4110.5510.4110.5010.50+0.53%560.02
Oct 26, 202610.4110.4410.3910.4410.44+0.63%860.02
Oct 23, 202610.7210.7210.2810.3810.38-2.81%1,5620.43
Oct 22, 202610.5610.7310.5610.6810.68+0.52%2790.07
Oct 21, 202610.8910.8910.6210.6210.62-1.48%2280.06
Oct 20, 202610.8910.8910.5510.7810.78-1.64%2,0300.52
Oct 19, 202611.1011.1710.9610.9610.96-2.71%380.01
Oct 16, 202610.9711.3310.9711.2711.27+2.97%1950.05
Oct 15, 202610.7610.9510.6910.9410.94+1.63%5570.14
Oct 14, 202610.7710.8410.7310.7710.77-0.32%2770.07
Oct 13, 202610.7410.8010.7410.8010.80+0.28%300.01
Oct 12, 202610.8310.9010.7010.7710.77-1.42%820.02
Oct 09, 202610.9110.9810.9110.9310.93+1.58%4860.12
Oct 08, 202610.8510.8510.7610.7610.76-0.51%350.01
Oct 07, 202610.9710.9710.7910.8110.81-0.18%3280.08
Oct 06, 202610.8610.8910.8210.8310.83+0.19%1,2200.29
Oct 05, 202610.7710.8510.7710.8110.81+1.17%2040.05
Oct 02, 202610.9711.0010.6910.6910.69-0.28%3,0780.72
Oct 01, 202610.7110.7310.6410.7210.72+0.14%1,1790.28
Sep 30, 202610.8910.8910.7010.7010.70-1.20%820.02
Sep 29, 202610.9310.9310.8310.8310.83-0.73%1850.04
Sep 28, 202611.1311.1810.9110.9110.91-2.06%8,3381.97
Sep 25, 202611.1311.1611.1011.1411.14-0.71%5100.12
Sep 24, 202611.3711.3711.2211.2211.22-1.58%3210.08
Sep 23, 202611.4811.5211.4011.4011.40-0.04%1,3010.31
Sep 22, 202611.5111.5811.4111.4111.41-1.08%6110.15
Sep 21, 202611.5111.6111.4811.5311.53+1.54%7610.18
Sep 18, 202611.9211.9211.3611.3611.36-5.02%4,5561.08
Sep 17, 202611.6712.0111.6711.9611.96+3.15%480.01
Sep 16, 202611.6911.7511.5911.5911.59-1.61%1,4730.35
Sep 15, 202612.0612.0611.7811.7811.78-1.83%8280.20
Sep 14, 202612.0512.0611.9412.0012.00-0.21%1,0270.24
Sep 11, 202612.0112.0912.0112.0312.03+0.92%2,7180.64
Sep 10, 202611.8811.9211.4711.9211.92-1.33%14,1523.46
Sep 09, 202612.1212.1212.0212.0812.08-0.62%5410.13
Sep 08, 202612.5612.5612.1512.1512.15-1.70%4540.11
Sep 07, 202612.5912.6012.3612.3612.36-1.24%5,7661.35
Sep 04, 202612.3812.5312.3512.5212.52+1.09%3,2330.75
Sep 03, 202612.2312.3812.1512.3812.38+3.47%1,5420.35
Sep 02, 202612.0112.1811.9711.9711.97-0.04%5590.13
Sep 01, 202612.0812.0811.9711.9711.97-0.17%2100.05
Aug 31, 202611.9512.0711.9511.9911.99+0.04%2720.06
Aug 28, 202612.0312.1811.9411.9911.99-0.75%4070.09
Aug 27, 202611.9312.0811.9012.0812.08+1.81%3,5030.73
Aug 26, 202611.9511.9511.8311.8611.86-0.50%1,0890.22
Aug 25, 202611.9911.9911.8711.9211.92+0.55%1,7020.34
Aug 24, 202612.2712.3211.8611.8611.86-4.32%1,5450.29