UK markets open in 3 hours 34 minutes

Ford Motor Company (0P4F.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
12.35-0.23 (-1.83%)
At close: 07:13PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.0012.3512.354,602
29 Apr 202412.8612.8612.8612.8612.86-
26 Apr 202412.9813.0212.6212.8612.8620,419
25 Apr 202413.1913.3212.6312.9212.92190,104
24 Apr 202413.0113.0412.7812.9212.921,105,800
23 Apr 202413.0013.1812.8312.9212.9222,974
22 Apr 202412.1812.8812.1812.6212.6247,642
19 Apr 202412.0012.2212.0012.0812.0820,951
18 Apr 202412.0912.1611.9812.1212.1216,819
17 Apr 202412.1112.2412.0412.1012.1015,966
16 Apr 202412.1812.2511.9412.0712.0749,686
15 Apr 202412.7012.8012.2812.4512.4537,297
12 Apr 202413.0413.0412.5212.6812.6837,200
11 Apr 202413.0913.1412.9112.9812.9845,396
10 Apr 202413.2513.4512.9813.1013.1022,992
09 Apr 202413.5113.5813.3513.4113.41196,810
08 Apr 202413.3913.5213.3513.4913.4926,343
05 Apr 202413.3213.3813.0913.2113.2125,201
04 Apr 202413.9013.9413.5313.7813.7850,668
03 Apr 202413.3013.6813.2713.6113.6128,826
02 Apr 202413.1513.3613.1013.2713.2732,901
28 Mar 202413.0713.3013.0013.2613.2683,536
27 Mar 202412.5512.9812.5212.8912.8938,586
26 Mar 202412.9512.9812.5212.6412.6464,664
25 Mar 202412.9113.0512.7412.9012.9025,224
22 Mar 202412.9112.9612.8712.9112.9173,663
21 Mar 202412.9313.0512.7912.8512.8539,611
20 Mar 202412.2612.8612.2512.6312.6370,918
19 Mar 202412.1012.3512.1012.3212.32110,105
18 Mar 202412.1312.1811.9812.1012.1018,205
15 Mar 202412.0812.2312.0312.1112.1119,460
14 Mar 202412.3512.3612.1012.1612.1648,705
13 Mar 202412.1312.4812.1112.4512.4518,722
12 Mar 202412.1312.1512.0312.1112.1133,906
11 Mar 202412.1012.2412.0712.1812.1836,724
08 Mar 202412.3812.5112.2112.2312.2333,619
07 Mar 202412.3912.4712.2612.3012.3029,067
06 Mar 202412.5212.5612.3512.4312.4318,519
05 Mar 202412.6712.7312.5012.5912.5974,824
04 Mar 202412.4013.0212.4012.9712.9745,995
01 Mar 202412.4612.6412.3212.4512.4551,526
29 Feb 202412.3512.4712.3412.4312.4383,708
28 Feb 202412.0012.3711.9612.3112.312,394,422
27 Feb 202411.9912.1511.9912.0512.051,347,463
26 Feb 202412.1512.2711.9812.2212.2239,213
23 Feb 202412.1012.2511.8012.2212.2216,600
22 Feb 202412.2212.2212.0712.1812.1822,062
21 Feb 202412.2412.3212.0612.1512.1516,945
20 Feb 202412.2312.2712.1012.1912.1964,576
19 Feb 202412.4712.4712.4712.4712.47-
16 Feb 202412.5312.5312.2812.4712.4736,258
15 Feb 202412.3612.5512.3112.3512.3588,779
15 Feb 20240.18 Dividend
14 Feb 202412.7412.7912.5212.6812.50155,847
13 Feb 202412.8612.8912.4812.6812.50149,313
12 Feb 202412.7213.0712.6512.6812.5099,665
09 Feb 202412.8512.9112.6512.6812.5045,695
08 Feb 202412.8812.8912.5412.6812.50108,604
07 Feb 202412.8112.9812.2112.4512.28240,370
06 Feb 202411.6512.0811.6311.9011.7375,571
05 Feb 202411.9912.0611.5511.8511.6938,320
02 Feb 202412.0312.1811.9412.0211.8429,398
01 Feb 202411.7711.9211.6211.6511.4831,433
31 Jan 202411.7611.9611.7311.9411.7826,832
30 Jan 202411.5511.8511.5511.7411.581,188,458
29 Jan 202411.3811.5211.3111.4911.3323,373
26 Jan 202411.3911.5011.3011.4411.2725,755
25 Jan 202410.9011.2610.9011.1911.0423,742
24 Jan 202411.4211.4411.0711.2311.0731,513
23 Jan 202411.4011.4511.2511.3511.1926,822
22 Jan 202411.2311.3911.1511.2611.1044,668
19 Jan 202410.8811.1510.8411.0610.9174,784
18 Jan 202411.3011.3110.9711.0610.9152,696
17 Jan 202411.2711.3111.1111.2211.0628,150
16 Jan 202411.3611.4911.2011.4311.2628,634
15 Jan 202411.5211.5211.5211.5211.35-
12 Jan 202411.6711.7711.4211.5211.3518,087
11 Jan 202411.7111.7711.5811.6511.4911,454
10 Jan 202411.8611.8611.7111.7711.6010,989
09 Jan 202411.9711.9011.7811.8611.70442,256
08 Jan 202411.8412.0211.8111.9811.8019,270
05 Jan 202411.7012.0411.6411.9011.7435,286
04 Jan 202411.7511.7911.6411.7011.5434,863
03 Jan 202412.0312.0311.6511.8011.6346,892
02 Jan 202412.0612.3811.9412.2712.0930,361
29 Dec 202312.3612.3912.2112.3512.1821,477
28 Dec 202312.4012.4412.2412.3012.1241,844
27 Dec 202312.4012.4412.2412.3012.1237,228
22 Dec 202312.3012.4512.2812.3212.1553,963
21 Dec 202311.9012.1711.8912.0311.8657,734
20 Dec 202311.9712.1311.9612.0311.86736,289
19 Dec 202311.9712.0711.9012.0311.8639,014
18 Dec 202312.0412.0811.9312.0311.8622,663
15 Dec 202312.2012.2011.9312.0311.86110,639
14 Dec 202311.4812.0411.4511.7711.60102,424
13 Dec 202311.0911.0910.8010.9010.7442,870
12 Dec 202311.0511.2011.0511.1611.0138,896
11 Dec 202311.0311.1510.9911.0110.8554,919
08 Dec 202310.8111.0710.8011.0110.8542,909
07 Dec 202310.7110.8510.6810.8110.6542,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...