TipRanks
Go Ultimate55% OFF

Ford Motor (1F) Historical Prices

IT:1F historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.9010.9710.8610.9010.90-1.62%00.00
Oct 29, 202610.9010.9010.9011.0811.08+4.04%4,00023.04
Oct 28, 202610.6110.6510.6110.6510.65+1.48%1200.70
Oct 27, 202610.5310.5310.5310.5010.50+0.57%5003.05
Oct 26, 202610.4410.4810.3910.4410.44+0.72%00.00
Oct 23, 202610.3610.4110.3210.3610.36-2.86%00.00
Oct 22, 202610.7210.7210.7210.6710.67+0.47%250.13
Oct 21, 202610.6210.6710.5810.6210.62-1.80%00.00
Oct 20, 202610.8111.3010.7310.8110.81-1.46%00.00
Oct 19, 202610.9711.0110.9310.9710.97-2.88%00.00
Oct 16, 202611.0211.3011.0211.3011.30+3.15%1380.70
Oct 15, 202610.9510.9810.8910.9510.95+1.39%00.00
Oct 14, 202610.8010.7910.7910.8010.80+0.00%00.00
Oct 13, 202610.7910.7910.7910.8010.80-0.28%40.02
Oct 12, 202610.8310.8510.8510.8310.83+0.00%00.00
Oct 09, 202610.8310.8510.8510.8310.83+0.00%00.00
Oct 08, 202610.8310.8510.8510.8310.83+0.00%00.00
Oct 07, 202610.8310.8510.8510.8310.83+0.00%00.00
Oct 06, 202610.8510.8510.8510.8310.83+0.14%9004.41
Oct 05, 202610.8610.8610.8010.8210.82+1.07%380.19
Oct 02, 202610.9810.9810.7310.7010.70-0.14%9154.84
Oct 01, 202610.6110.6110.6110.7210.72+0.05%100.05
Sep 30, 202610.8310.8310.8010.7110.71-1.34%810.41
Sep 29, 202610.8611.0910.7910.8610.86-0.73%00.00
Sep 28, 202611.0911.0911.0910.9410.94-1.80%60.03
Sep 25, 202611.1412.0811.0811.1411.14-0.76%00.00
Sep 24, 202611.2211.2511.1611.2211.22-1.45%00.00
Sep 23, 202611.4811.4811.4811.3911.39-0.35%250.13
Sep 22, 202611.5811.5811.5811.4311.43-1.04%7003.77
Sep 21, 202611.6211.6311.5511.5511.55+2.08%2,0069.66
Sep 18, 202611.4811.4811.4811.3111.31-5.40%2000.98
Sep 17, 202611.9613.1611.9011.9611.96+2.75%00.00
Sep 16, 202611.6411.6611.5511.6411.64-1.36%00.00
Sep 15, 202611.8011.8411.7411.8011.80-1.59%00.00
Sep 14, 202611.9912.047.0011.9911.99-0.79%00.00
Sep 11, 202612.0812.0911.9912.0812.08+1.34%00.00
Sep 10, 202611.7611.7611.3711.9211.92-1.20%2,47412.35
Sep 09, 202611.9911.9911.9912.0712.07-0.78%1,0315.59
Sep 08, 202612.1612.1612.1612.1612.16+6.06%00.00
Sep 07, 202611.4713.407.0011.4711.47-8.32%00.00
Sep 04, 202612.5113.4012.4712.5112.51+0.93%00.00
Sep 03, 202612.3912.4512.3312.3912.39+3.73%00.00
Sep 02, 202611.9511.9511.9511.9511.95-0.25%00.00
Sep 01, 202611.9812.0311.9211.9811.98-0.21%00.00
Aug 31, 202612.0012.0411.9312.0012.00-0.04%00.00
Aug 28, 202611.9611.9611.9612.0112.01-0.50%2001.03
Aug 27, 202611.9411.9411.9412.0712.07+1.69%2000.70
Aug 26, 202611.8713.2011.8211.8711.87-0.38%00.00
Aug 25, 202611.9111.9111.9111.9111.91+0.42%00.00
Aug 24, 202612.3012.3012.3011.8611.86-4.20%250.08