Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.20

-0.27

(-2.35%)

At close: 04:03PM EDT

11.21

+0.01

(+0.09%)

After hours:

07:59PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	11.39	11.53	11.19	11.20	11.20	71,487,900
29 Sept 2022	11.85	11.88	11.36	11.47	11.47	84,534,900
28 Sept 2022	11.91	12.24	11.76	12.18	12.18	72,701,600
27 Sept 2022	12.21	12.22	11.66	11.91	11.91	87,044,400
26 Sept 2022	12.21	12.38	11.93	11.99	11.99	89,300,400
23 Sept 2022	12.33	12.44	11.95	12.31	12.31	103,919,000
22 Sept 2022	13.12	13.24	12.75	12.77	12.77	82,004,400
21 Sept 2022	13.24	13.59	13.05	13.05	13.05	94,271,600
20 Sept 2022	14.09	14.23	13.01	13.09	13.09	196,340,000
19 Sept 2022	14.50	14.96	14.49	14.93	14.93	48,696,200
16 Sept 2022	14.62	14.74	14.47	14.72	14.72	68,364,100
15 Sept 2022	14.69	15.21	14.68	14.89	14.89	61,377,000
14 Sept 2022	14.76	14.85	14.45	14.66	14.66	59,571,800
13 Sept 2022	15.00	15.13	14.70	14.74	14.74	80,842,500
12 Sept 2022	15.55	15.74	15.45	15.54	15.54	52,656,500
09 Sept 2022	15.60	15.70	15.32	15.42	15.42	63,328,600
08 Sept 2022	15.16	15.48	15.02	15.47	15.47	60,075,900
07 Sept 2022	14.91	15.49	14.79	15.43	15.43	55,087,200
06 Sept 2022	15.22	15.24	14.84	15.03	15.03	58,676,700
02 Sept 2022	15.53	15.57	15.06	15.16	15.16	64,522,100
01 Sept 2022	15.10	15.22	14.78	15.19	15.19	65,299,800
31 Aug 2022	15.52	15.52	15.24	15.24	15.24	52,058,200
30 Aug 2022	15.70	15.80	15.17	15.45	15.45	66,034,400
29 Aug 2022	15.20	15.71	15.19	15.57	15.57	50,416,500
26 Aug 2022	16.01	16.09	15.41	15.41	15.41	54,517,300
25 Aug 2022	15.60	16.04	15.58	15.93	15.93	56,401,300
24 Aug 2022	15.32	15.66	15.24	15.52	15.52	39,508,700
23 Aug 2022	15.09	15.42	15.09	15.32	15.32	51,289,000
22 Aug 2022	15.08	15.21	14.91	15.08	15.08	71,321,800
19 Aug 2022	15.95	16.14	15.77	15.88	15.88	48,597,200
18 Aug 2022	15.99	16.21	15.86	16.15	16.15	39,414,200
17 Aug 2022	16.16	16.27	15.90	16.03	16.03	57,118,300
16 Aug 2022	16.30	16.68	16.26	16.43	16.43	54,028,900
15 Aug 2022	16.00	16.45	15.94	16.32	16.32	51,779,600
12 Aug 2022	15.95	16.22	15.84	16.18	16.18	53,182,500
11 Aug 2022	15.80	15.92	15.61	15.83	15.83	61,567,000
10 Aug 2022	15.47	15.58	15.23	15.50	15.50	71,607,000
09 Aug 2022	15.66	15.70	15.15	15.19	15.19	67,676,800
08 Aug 2022	15.57	16.04	15.55	15.78	15.78	75,988,100
05 Aug 2022	15.23	15.47	15.13	15.30	15.30	68,093,500
04 Aug 2022	15.65	15.67	15.31	15.37	15.37	85,039,800
03 Aug 2022	15.48	16.15	15.46	15.69	15.69	95,846,000
02 Aug 2022	15.20	15.45	15.12	15.16	15.16	74,626,800
01 Aug 2022	14.66	15.43	14.55	15.34	15.34	109,521,700
29 Jul 2022	14.11	14.79	14.01	14.69	14.69	94,551,600
28 Jul 2022	13.94	14.09	13.38	14.00	14.00	144,096,500
27 Jul 2022	12.75	13.19	12.63	13.19	13.19	64,572,300
26 Jul 2022	12.68	12.76	12.46	12.54	12.54	49,272,300
25 Jul 2022	12.85	12.99	12.60	12.84	12.84	36,830,500
22 Jul 2022	13.10	13.14	12.72	12.82	12.82	46,724,700
21 Jul 2022	12.88	13.00	12.63	13.00	13.00	66,949,200
20 Jul 2022	12.60	12.82	12.51	12.73	12.73	51,932,200
19 Jul 2022	12.22	12.69	12.21	12.59	12.59	62,650,800
18 Jul 2022	12.15	12.25	11.90	11.96	11.96	45,873,400
15 Jul 2022	11.58	11.90	11.49	11.88	11.88	49,306,900
14 Jul 2022	11.22	11.40	11.14	11.39	11.39	48,176,300
13 Jul 2022	11.31	11.58	11.17	11.51	11.51	48,274,300
12 Jul 2022	11.29	11.72	11.27	11.56	11.56	58,414,500
11 Jul 2022	11.54	11.66	11.27	11.29	11.29	48,833,600
08 Jul 2022	11.65	11.78	11.48	11.62	11.62	55,235,600
07 Jul 2022	11.33	11.72	11.33	11.65	11.65	63,000,400
06 Jul 2022	11.15	11.27	10.84	11.06	11.06	71,282,900
05 Jul 2022	11.05	11.21	10.61	11.20	11.20	87,269,800
01 Jul 2022	11.10	11.50	10.99	11.32	11.32	54,356,000
30 Jun 2022	11.24	11.36	10.93	11.13	11.13	59,238,200
29 Jun 2022	11.74	11.76	11.38	11.52	11.52	39,474,200
28 Jun 2022	12.14	12.44	11.80	11.81	11.81	45,866,900
27 Jun 2022	12.12	12.18	11.90	12.04	12.04	44,009,900
24 Jun 2022	11.65	12.12	11.57	12.01	12.01	55,457,600
23 Jun 2022	11.50	11.58	11.25	11.56	11.56	53,655,000
22 Jun 2022	11.26	11.68	11.21	11.48	11.48	46,098,900
21 Jun 2022	11.55	11.66	11.35	11.46	11.46	66,283,400
17 Jun 2022	11.24	11.44	10.90	11.23	11.23	80,248,800
16 Jun 2022	11.80	11.91	11.12	11.25	11.25	80,380,100
15 Jun 2022	12.22	12.42	12.00	12.27	12.27	70,393,200
14 Jun 2022	11.99	12.42	11.91	12.20	12.20	82,369,300
13 Jun 2022	12.30	12.38	11.74	11.81	11.81	80,676,300
10 Jun 2022	13.00	13.21	12.63	12.75	12.75	55,644,400
09 Jun 2022	13.51	13.59	13.28	13.28	13.28	30,468,000
08 Jun 2022	13.63	13.85	13.44	13.53	13.53	39,441,900
07 Jun 2022	13.26	13.77	13.19	13.74	13.74	38,940,300
06 Jun 2022	13.74	13.74	13.38	13.46	13.46	37,711,100
03 Jun 2022	13.63	13.78	13.36	13.50	13.50	43,625,200
02 Jun 2022	13.64	13.96	13.60	13.89	13.89	42,979,700
01 Jun 2022	13.88	13.97	13.40	13.55	13.55	50,726,200
31 May 2022	13.68	13.82	13.35	13.68	13.68	79,689,900
27 May 2022	13.26	13.63	13.24	13.63	13.63	54,195,700
26 May 2022	12.80	13.20	12.79	13.12	13.12	45,709,200
25 May 2022	12.33	12.81	12.32	12.71	12.71	41,193,100
24 May 2022	12.60	12.68	12.27	12.42	12.42	51,082,800
23 May 2022	12.64	12.95	12.50	12.83	12.83	51,929,600
20 May 2022	13.05	13.12	12.07	12.50	12.50	78,183,400
19 May 2022	12.64	13.12	12.63	12.85	12.85	58,459,600
18 May 2022	13.25	13.36	12.71	12.78	12.78	68,362,500
17 May 2022	13.34	13.53	13.16	13.53	13.53	50,891,400
16 May 2022	13.49	13.52	12.98	13.05	13.05	65,055,400
13 May 2022	12.88	13.63	12.87	13.50	13.50	78,944,200
12 May 2022	12.21	12.80	12.15	12.44	12.44	113,203,900
11 May 2022	13.20	13.62	12.79	12.83	12.83	71,644,900
10 May 2022	13.80	13.84	13.02	13.35	13.35	75,506,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1381+0.0057(+0.50%)

GBP/USD1.1166+0.0043(+0.3841%)

BTC-GBP17,269.21-524.98(-2.95%)

Seven super homes with annexes

Ford Motor Company (F)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1381
+0.0057(+0.50%)

GBP/USD
1.1166
+0.0043(+0.3841%)

BTC-GBP
17,269.21
-524.98(-2.95%)